Kempen Profielfonds 4 (LANGR)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 2.65092448207 | 44.89 | 46.08 | 44.89 | 4949 | 45.27537706 | DE |
| 4 | -2.53 | -5.20469039292 | 48.61 | 48.99 | 44.89 | 5883 | 46.84724582 | DE |
| 12 | -5.34 | -10.3850641774 | 51.42 | 52.02 | 44.89 | 3240 | 49.07478157 | DE |
| 26 | -3.43 | -6.92789335488 | 49.51 | 52.02 | 44.89 | 2626 | 49.74940522 | DE |
| 52 | -0.04 | -0.0867302688638 | 46.12 | 52.02 | 44.86 | 1830 | 49.06084299 | DE |
| 156 | 2.03 | 4.60839954597 | 44.05 | 52.02 | 38.76 | 2546 | 43.45992245 | DE |
| 260 | 11.63 | 33.7590711176 | 34.45 | 52.02 | 34.45 | 2268 | 42.44655713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 46.08 | 0.13 | 0.28 | 46.08 | 46.08 | 46.08 | 13163 |
| 1744821000 | 45.95 | 0.37 | 0.81 | 45.95 | 45.95 | 45.95 | 330 |
| 1744734600 | 45.58 | 0.69 | 1.54 | 45.58 | 45.58 | 45.58 | 13313 |
| 1744648200 | 44.89 | 0 | 0.00 | 44.89 | 44.89 | 44.89 | 0 |
| 1744389000 | 44.89 | 0 | 0.00 | 44.89 | 44.89 | 44.89 | 0 |
| 1744302600 | 44.89 | -0.15 | -0.33 | 44.89 | 44.89 | 44.89 | 11101 |
| 1744216200 | 45.04 | -0.64 | -1.40 | 45.04 | 45.04 | 45.04 | 11911 |
| 1744129800 | 45.68 | -1.28 | -2.73 | 45.68 | 45.68 | 45.68 | 43 |
| 1744043400 | 46.96 | -2.03 | -4.14 | 46.96 | 46.96 | 46.96 | 3678 |
| 1743787800 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1743701400 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1743615000 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1743528600 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1743442200 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1743183000 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1743096600 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1743010200 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1742923800 | 48.99 | 0.11 | 0.23 | 48.99 | 48.99 | 48.99 | 11372 |
| 1742837400 | 48.88 | 0.27 | 0.56 | 48.88 | 48.88 | 48.88 | 9159 |
| 1742578200 | 48.61 | 0 | 0.00 | 48.61 | 48.61 | 48.61 | 0 |
| 1742491800 | 48.61 | 0.12 | 0.25 | 48.61 | 48.61 | 48.61 | 9684 |
| 1742405400 | 48.49 | 0.38 | 0.79 | 48.49 | 48.49 | 48.49 | 12891 |
| 1742319000 | 48.11 | 0.02 | 0.04 | 48.11 | 48.11 | 48.11 | 13266 |
| 1742232600 | 48.09 | -0.09 | -0.19 | 48.09 | 48.09 | 48.09 | 253 |
| 1741973400 | 48.18 | -0.91 | -1.85 | 48.18 | 48.18 | 48.18 | 610 |
| 1741887000 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1741800600 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1741714200 | 49.09 | -1.04 | -2.07 | 49.09 | 49.09 | 49.09 | 175 |
| 1741627800 | 50.13 | 0 | 0.00 | 50.13 | 50.13 | 50.13 | 0 |
| 1741368600 | 50.13 | 0 | 0.00 | 50.13 | 50.13 | 50.13 | 0 |
| 1741282200 | 50.13 | -0.52 | -1.03 | 50.13 | 50.13 | 50.13 | 12 |
| 1741195800 | 50.65 | -0.66 | -1.29 | 50.65 | 50.65 | 50.65 | 138 |
| 1741109400 | 51.31 | 0.27 | 0.53 | 51.31 | 51.31 | 51.31 | 2226 |
| 1741023000 | 51.04 | -0.16 | -0.31 | 51.04 | 51.04 | 51.04 | 6256 |
| 1740763800 | 51.2 | -0.01 | -0.02 | 51.2 | 51.2 | 51.2 | 145 |
| 1740677400 | 51.21 | -0.17 | -0.33 | 51.21 | 51.21 | 51.21 | 5858 |
| 1740591000 | 51.38 | -0.19 | -0.37 | 51.38 | 51.38 | 51.38 | 2443 |
| 1740504600 | 51.57 | -0.45 | -0.87 | 51.57 | 51.57 | 51.57 | 1009 |
| 1740418200 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1740159000 | 52.02 | 0.1 | 0.19 | 52.02 | 52.02 | 52.02 | 100 |
| 1740072600 | 51.92 | 0.19 | 0.37 | 51.92 | 51.92 | 51.92 | 6940 |
| 1739986200 | 51.73 | 0.14 | 0.27 | 51.73 | 51.73 | 51.73 | 6813 |
| 1739899800 | 51.59 | -0.03 | -0.06 | 51.59 | 51.59 | 51.59 | 1290 |
| 1739813400 | 51.62 | 0 | 0.00 | 51.62 | 51.62 | 51.62 | 0 |
| 1739554200 | 51.62 | -0.08 | -0.15 | 51.62 | 51.62 | 51.62 | 100 |
| 1739467800 | 51.7 | -0.23 | -0.44 | 51.7 | 51.7 | 51.7 | 780 |
| 1739381400 | 51.93 | 0.1 | 0.19 | 51.93 | 51.93 | 51.93 | 8699 |
| 1739295000 | 51.83 | 0.1 | 0.19 | 51.83 | 51.83 | 51.83 | 615 |
| 1739208600 | 51.73 | 0 | 0.00 | 51.73 | 51.73 | 51.73 | 0 |
| 1738949400 | 51.73 | 0.13 | 0.25 | 51.73 | 51.73 | 51.73 | 8119 |
| 1738863000 | 51.6 | -0.16 | -0.31 | 51.6 | 51.6 | 51.6 | 60 |
| 1738776600 | 51.76 | 0.19 | 0.37 | 51.76 | 51.76 | 51.76 | 665 |
| 1738690200 | 51.57 | -0.07 | -0.14 | 51.57 | 51.57 | 51.57 | 8389 |
| 1738603800 | 51.64 | 0.37 | 0.72 | 51.64 | 51.64 | 51.64 | 8615 |
| 1738344600 | 51.27 | -0.05 | -0.10 | 51.27 | 51.27 | 51.27 | 112 |
| 1738258200 | 51.32 | 0.24 | 0.47 | 51.32 | 51.32 | 51.32 | 366 |
| 1738171800 | 51.08 | -0.23 | -0.45 | 51.08 | 51.08 | 51.08 | 5 |
| 1738085400 | 51.31 | -0.11 | -0.21 | 51.31 | 51.31 | 51.31 | 937 |
| 1737999000 | 51.42 | 0 | 0.00 | 51.42 | 51.42 | 51.42 | 0 |
| 1737739800 | 51.42 | 0 | 0.00 | 51.42 | 51.42 | 51.42 | 0 |
| 1737653400 | 51.42 | 0 | 0.00 | 51.42 | 51.42 | 51.42 | 0 |
| 1737567000 | 51.42 | 0.12 | 0.23 | 51.42 | 51.42 | 51.42 | 315 |
| 1737480600 | 51.3 | 0.34 | 0.67 | 51.3 | 51.3 | 51.3 | 7175 |
| 1737394200 | 50.96 | 0 | 0.00 | 50.96 | 50.96 | 50.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
