Orange European High Dividend Fund Nv (KEHDF)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.520156046814 | 7.69 | 7.76 | 7.69 | 19623 | 7.69801087 | DE |
| 4 | 0.17 | 2.24867724868 | 7.56 | 7.76 | 7.45 | 13361 | 7.63379705 | DE |
| 12 | 0.5 | 6.91562932227 | 7.23 | 7.76 | 7.08 | 16452 | 7.36668881 | DE |
| 26 | 0.42 | 5.74555403557 | 7.31 | 7.76 | 7.05 | 13473 | 7.31584737 | DE |
| 52 | 0.76 | 10.9038737446 | 6.97 | 7.76 | 6.88 | 14281 | 7.30544036 | DE |
| 156 | 0.96 | 14.1802067947 | 6.77 | 7.76 | 5.88 | 27432 | 6.9501923 | DE |
| 260 | 1.59 | 25.8957654723 | 6.14 | 7.76 | 4.41 | 26239 | 6.58522527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 7.73 | -0.03 | -0.39 | 7.73 | 7.73 | 7.73 | 10329 |
| 1740677400 | 7.76 | 0.07 | 0.91 | 7.76 | 7.76 | 7.76 | 2627 |
| 1740591000 | 7.69 | -0.02 | -0.26 | 7.69 | 7.69 | 7.69 | 21743 |
| 1740504600 | 7.71 | 0.02 | 0.26 | 7.71 | 7.71 | 7.71 | 9446 |
| 1740418200 | 7.69 | 0.03 | 0.39 | 7.69 | 7.69 | 7.69 | 53968 |
| 1740159000 | 7.66 | 0.01 | 0.13 | 7.66 | 7.66 | 7.66 | 17595 |
| 1740072600 | 7.65 | -0.07 | -0.91 | 7.65 | 7.65 | 7.65 | 26555 |
| 1739986200 | 7.72 | 0.06 | 0.78 | 7.72 | 7.72 | 7.72 | 20190 |
| 1739899800 | 7.66 | 0.02 | 0.26 | 7.66 | 7.66 | 7.66 | 7906 |
| 1739813400 | 7.64 | -0.03 | -0.39 | 7.64 | 7.64 | 7.64 | 2202 |
| 1739554200 | 7.67 | 0.09 | 1.19 | 7.67 | 7.67 | 7.67 | 8222 |
| 1739467800 | 7.58 | 0.03 | 0.40 | 7.58 | 7.58 | 7.58 | 5467 |
| 1739381400 | 7.55 | -0.04 | -0.53 | 7.55 | 7.55 | 7.55 | 4644 |
| 1739295000 | 7.59 | 0.05 | 0.66 | 7.59 | 7.59 | 7.59 | 4964 |
| 1739208600 | 7.54 | 0.02 | 0.27 | 7.54 | 7.54 | 7.54 | 12570 |
| 1738949400 | 7.52 | 0.03 | 0.40 | 7.52 | 7.52 | 7.52 | 1345 |
| 1738863000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 6796 |
| 1738776600 | 7.49 | 0.04 | 0.54 | 7.49 | 7.49 | 7.49 | 2980 |
| 1738690200 | 7.45 | -0.11 | -1.46 | 7.45 | 7.45 | 7.45 | 20850 |
| 1738603800 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 26827 |
| 1738344600 | 7.56 | 0.1 | 1.34 | 7.56 | 7.56 | 7.56 | 19541 |
| 1738258200 | 7.46 | -0.03 | -0.40 | 7.46 | 7.46 | 7.46 | 12292 |
| 1738171800 | 7.49 | 0.06 | 0.81 | 7.49 | 7.49 | 7.49 | 21607 |
| 1738085400 | 7.43 | 0.05 | 0.68 | 7.43 | 7.43 | 7.43 | 24796 |
| 1737999000 | 7.38 | -0.02 | -0.27 | 7.38 | 7.38 | 7.38 | 6504 |
| 1737739800 | 7.4 | 0.01 | 0.14 | 7.4 | 7.4 | 7.4 | 9003 |
| 1737653400 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 1552 |
| 1737567000 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1737480600 | 7.39 | 0.02 | 0.27 | 7.39 | 7.39 | 7.39 | 6658 |
| 1737394200 | 7.37 | 0.08 | 1.10 | 7.37 | 7.37 | 7.37 | 2821 |
| 1737135000 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 15638 |
| 1737048600 | 7.29 | 0.12 | 1.67 | 7.29 | 7.29 | 7.29 | 7512 |
| 1736962200 | 7.17 | 0.02 | 0.28 | 7.17 | 7.17 | 7.17 | 50076 |
| 1736875800 | 7.15 | -0.01 | -0.14 | 7.15 | 7.15 | 7.15 | 24732 |
| 1736789400 | 7.16 | -0.05 | -0.69 | 7.16 | 7.16 | 7.16 | 886 |
| 1736530200 | 7.21 | 0.01 | 0.14 | 7.21 | 7.21 | 7.21 | 1775 |
| 1736443800 | 7.2 | -0.03 | -0.41 | 7.2 | 7.2 | 7.2 | 8594 |
| 1736357400 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 36516 |
| 1736271000 | 7.23 | 0.04 | 0.56 | 7.23 | 7.23 | 7.23 | 123924 |
| 1736184600 | 7.19 | -0.02 | -0.28 | 7.19 | 7.19 | 7.19 | 14533 |
| 1735925400 | 7.21 | 0.01 | 0.14 | 7.21 | 7.21 | 7.21 | 10790 |
| 1735839000 | 7.2 | 0.06 | 0.84 | 7.2 | 7.2 | 7.2 | 366 |
| 1735666200 | 7.14 | -0.04 | -0.56 | 7.14 | 7.14 | 7.14 | 4644 |
| 1735579800 | 7.18 | 0.08 | 1.13 | 7.18 | 7.18 | 7.18 | 25629 |
| 1735320600 | 7.1 | -0.01 | -0.14 | 7.1 | 7.1 | 7.1 | 3907 |
| 1735061400 | 7.11 | 0.03 | 0.42 | 7.11 | 7.11 | 7.11 | 5026 |
| 1734975000 | 7.08 | -0.01 | -0.14 | 7.08 | 7.08 | 7.08 | 10730 |
| 1734715800 | 7.09 | -0.07 | -0.98 | 7.09 | 7.09 | 7.09 | 15862 |
| 1734629400 | 7.16 | -0.02 | -0.28 | 7.16 | 7.16 | 7.16 | 29548 |
| 1734543000 | 7.18 | -0.05 | -0.69 | 7.18 | 7.18 | 7.18 | 3770 |
| 1734456600 | 7.23 | -0.04 | -0.55 | 7.23 | 7.23 | 7.23 | 19448 |
| 1734370200 | 7.27 | -0.02 | -0.27 | 7.27 | 7.27 | 7.27 | 3580 |
| 1734111000 | 7.29 | -0.01 | -0.14 | 7.29 | 7.29 | 7.29 | 5359 |
| 1734024600 | 7.3 | 0.01 | 0.14 | 7.3 | 7.3 | 7.3 | 96753 |
| 1733938200 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 9930 |
| 1733851800 | 7.29 | 0.06 | 0.83 | 7.29 | 7.29 | 7.29 | 22261 |
| 1733765400 | 7.23 | 0.01 | 0.14 | 7.23 | 7.23 | 7.23 | 9629 |
| 1733506200 | 7.22 | 0.06 | 0.84 | 7.22 | 7.22 | 7.22 | 4215 |
| 1733419800 | 7.16 | 0.01 | 0.14 | 7.16 | 7.16 | 7.16 | 28800 |
| 1733333400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 9622 |
| 1733247000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 10041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
