Orange European High Dividend Fund Nv (KEHDF)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.405953991881 | 7.39 | 7.41 | 7.33 | 173770 | 7.40951656 | DE |
| 4 | 0.19 | 2.64993026499 | 7.17 | 7.41 | 7.11 | 48549 | 7.39126077 | DE |
| 12 | 0.14 | 1.93905817175 | 7.22 | 7.63 | 7.11 | 21212 | 7.38936779 | DE |
| 26 | 0.4 | 5.74712643678 | 6.96 | 7.63 | 6.91 | 17187 | 7.24768803 | DE |
| 52 | 0.16 | 2.22222222222 | 7.2 | 7.63 | 6.58 | 32965 | 7.05717084 | DE |
| 156 | 0.57 | 8.39469808542 | 6.79 | 7.63 | 5.88 | 28205 | 6.9460925 | DE |
| 260 | 0.39 | 5.59540889527 | 6.97 | 7.63 | 4.41 | 27349 | 6.57934077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 7.36 | -0.03 | -0.41 | 7.36 | 7.36 | 7.36 | 5385 |
| 1721838600 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 1973 |
| 1721752200 | 7.39 | 0.06 | 0.82 | 7.39 | 7.39 | 7.39 | 1371 |
| 1721665800 | 7.33 | -0.08 | -1.08 | 7.33 | 7.33 | 7.33 | 4376 |
| 1721406600 | 7.41 | 0.02 | 0.27 | 7.41 | 7.41 | 7.41 | 860974 |
| 1721320200 | 7.39 | 0.07 | 0.96 | 7.39 | 7.39 | 7.39 | 154 |
| 1721233800 | 7.32 | -0.01 | -0.14 | 7.32 | 7.32 | 7.32 | 1121 |
| 1721147400 | 7.33 | -0.06 | -0.81 | 7.33 | 7.33 | 7.33 | 1360 |
| 1721061000 | 7.39 | 0.05 | 0.68 | 7.39 | 7.39 | 7.39 | 13766 |
| 1720801800 | 7.34 | 0.06 | 0.82 | 7.34 | 7.34 | 7.34 | 347 |
| 1720715400 | 7.28 | 0.04 | 0.55 | 7.28 | 7.28 | 7.28 | 964 |
| 1720629000 | 7.24 | -0.06 | -0.82 | 7.24 | 7.24 | 7.24 | 9280 |
| 1720542600 | 7.3 | -0.02 | -0.27 | 7.3 | 7.3 | 7.3 | 6978 |
| 1720456200 | 7.32 | 0.04 | 0.55 | 7.32 | 7.32 | 7.32 | 11807 |
| 1720197000 | 7.28 | 0.06 | 0.83 | 7.28 | 7.28 | 7.28 | 4402 |
| 1720110600 | 7.22 | 0.07 | 0.98 | 7.22 | 7.22 | 7.22 | 3317 |
| 1720024200 | 7.15 | -0.01 | -0.14 | 7.15 | 7.15 | 7.15 | 1487 |
| 1719937800 | 7.16 | 0.05 | 0.70 | 7.16 | 7.16 | 7.16 | 12849 |
| 1719851400 | 7.11 | -0.06 | -0.84 | 7.11 | 7.11 | 7.11 | 11018 |
| 1719592200 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 2197 |
| 1719505800 | 7.17 | -0.03 | -0.42 | 7.17 | 7.17 | 7.17 | 21246 |
| 1719419400 | 7.2 | -0.06 | -0.83 | 7.2 | 7.2 | 7.2 | 9594 |
| 1719333000 | 7.26 | 0.1 | 1.40 | 7.26 | 7.26 | 7.26 | 3609 |
| 1719246600 | 7.16 | -0.07 | -0.97 | 7.16 | 7.16 | 7.16 | 7808 |
| 1718987400 | 7.23 | 0.08 | 1.12 | 7.23 | 7.23 | 7.23 | 20020 |
| 1718901000 | 7.15 | -0.03 | -0.42 | 7.15 | 7.15 | 7.15 | 5198 |
| 1718814600 | 7.18 | 0.04 | 0.56 | 7.18 | 7.18 | 7.18 | 6818 |
| 1718728200 | 7.14 | 0.02 | 0.28 | 7.14 | 7.14 | 7.14 | 4216 |
| 1718641800 | 7.12 | -0.12 | -1.66 | 7.12 | 7.12 | 7.12 | 3782 |
| 1718382600 | 7.24 | -0.06 | -0.82 | 7.24 | 7.24 | 7.24 | 3156 |
| 1718296200 | 7.3 | 0.05 | 0.69 | 7.3 | 7.3 | 7.3 | 2561 |
| 1718209800 | 7.25 | -0.1 | -1.36 | 7.25 | 7.25 | 7.25 | 1583 |
| 1718123400 | 7.35 | -0.03 | -0.41 | 7.35 | 7.35 | 7.35 | 2230 |
| 1718037000 | 7.38 | -0.06 | -0.81 | 7.38 | 7.38 | 7.38 | 12753 |
| 1717777800 | 7.44 | 0.04 | 0.54 | 7.44 | 7.44 | 7.44 | 2155 |
| 1717691400 | 7.4 | 0.04 | 0.54 | 7.4 | 7.4 | 7.4 | 6761 |
| 1717605000 | 7.36 | -0.07 | -0.94 | 7.36 | 7.36 | 7.36 | 5090 |
| 1717518600 | 7.43 | -0.07 | -0.93 | 7.43 | 7.43 | 7.43 | 3452 |
| 1717432200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 422 |
| 1717173000 | 7.5 | 0.07 | 0.94 | 7.5 | 7.5 | 7.5 | 7038 |
| 1717086600 | 7.43 | -0.12 | -1.59 | 7.43 | 7.43 | 7.43 | 2453 |
| 1717000200 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 2249 |
| 1716913800 | 7.55 | 0.02 | 0.27 | 7.55 | 7.55 | 7.55 | 5726 |
| 1716827400 | 7.53 | -0.01 | -0.13 | 7.53 | 7.53 | 7.53 | 4729 |
| 1716568200 | 7.54 | -0.02 | -0.26 | 7.54 | 7.54 | 7.54 | 4396 |
| 1716481800 | 7.56 | -0.02 | -0.26 | 7.56 | 7.56 | 7.56 | 8232 |
| 1716395400 | 7.58 | -0.05 | -0.66 | 7.58 | 7.58 | 7.58 | 6548 |
| 1716309000 | 7.63 | 0.04 | 0.53 | 7.63 | 7.63 | 7.63 | 4240 |
| 1716222600 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 10052 |
| 1715963400 | 7.59 | 0.02 | 0.26 | 7.59 | 7.59 | 7.59 | 1101 |
| 1715877000 | 7.57 | -0.01 | -0.13 | 7.57 | 7.57 | 7.57 | 3549 |
| 1715790600 | 7.58 | 0.05 | 0.66 | 7.58 | 7.58 | 7.58 | 14886 |
| 1715704200 | 7.53 | -0.01 | -0.13 | 7.53 | 7.53 | 7.53 | 22364 |
| 1715617800 | 7.54 | 0.07 | 0.94 | 7.54 | 7.54 | 7.54 | 593 |
| 1715358600 | 7.47 | 0.02 | 0.27 | 7.47 | 7.47 | 7.47 | 13134 |
| 1715272200 | 7.45 | -0.01 | -0.13 | 7.45 | 7.45 | 7.45 | 14763 |
| 1715185800 | 7.46 | 0.1 | 1.36 | 7.46 | 7.46 | 7.46 | 10289 |
| 1715099400 | 7.36 | 0.05 | 0.68 | 7.36 | 7.36 | 7.36 | 7814 |
| 1715013000 | 7.31 | 0.05 | 0.69 | 7.31 | 7.31 | 7.31 | 547 |
| 1714753800 | 7.26 | 0.04 | 0.55 | 7.26 | 7.26 | 7.26 | 50262 |
| 1714667400 | 7.22 | -0.06 | -0.82 | 7.22 | 7.22 | 7.22 | 5537 |
| 1714494600 | 7.28 | 0.04 | 0.55 | 7.28 | 7.28 | 7.28 | 11040 |
| 1714408200 | 7.24 | 0.08 | 1.12 | 7.24 | 7.24 | 7.24 | 18482 |
| 1714149000 | 7.16 | -0.02 | -0.28 | 7.16 | 7.16 | 7.16 | 2569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
