Kempen Profielfonds 3 (LANNE)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.200713648528 | 44.84 | 45.15 | 44.76 | 246 | 44.89430894 | DE |
| 4 | -1.58 | -3.39711889916 | 46.51 | 46.68 | 44 | 488 | 44.91884229 | DE |
| 12 | -1.35 | -2.91702679343 | 46.28 | 47.13 | 44 | 805 | 46.17318394 | DE |
| 26 | 0.12 | 0.267797366659 | 44.81 | 47.3 | 44 | 1010 | 45.99988029 | DE |
| 52 | 1.9 | 4.41552405299 | 43.03 | 47.3 | 41.8 | 1100 | 44.6700556 | DE |
| 156 | 2.74 | 6.49442995971 | 42.19 | 47.3 | 36.8 | 1266 | 41.03971019 | DE |
| 260 | 11.51 | 34.4404548175 | 33.42 | 47.3 | 33.35 | 1710 | 40.46627618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 44.91 | -0.24 | -0.53 | 44.91 | 44.91 | 44.91 | 120 |
| 1743096600 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1743010200 | 45.15 | 0.39 | 0.87 | 45.15 | 45.15 | 45.15 | 240 |
| 1742923800 | 44.76 | -0.08 | -0.18 | 44.76 | 44.76 | 44.76 | 200 |
| 1742837400 | 44.84 | 0.03 | 0.07 | 44.84 | 44.84 | 44.84 | 670 |
| 1742578200 | 44.81 | 0.38 | 0.86 | 44.81 | 44.81 | 44.81 | 224 |
| 1742491800 | 44.43 | 0 | 0.00 | 44.43 | 44.43 | 44.43 | 0 |
| 1742405400 | 44.43 | 0.34 | 0.77 | 44.43 | 44.43 | 44.43 | 3547 |
| 1742319000 | 44.09 | -0.05 | -0.11 | 44.09 | 44.09 | 44.09 | 749 |
| 1742232600 | 44.14 | 0.14 | 0.32 | 44.14 | 44.14 | 44.14 | 726 |
| 1741973400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1741887000 | 44 | -0.43 | -0.97 | 44 | 44 | 44 | 688 |
| 1741800600 | 44.43 | -0.82 | -1.81 | 44.43 | 44.43 | 44.43 | 225 |
| 1741714200 | 45.25 | 0 | 0.00 | 45.25 | 45.25 | 45.25 | 0 |
| 1741627800 | 45.25 | 0 | 0.00 | 45.25 | 45.25 | 45.25 | 0 |
| 1741368600 | 45.25 | -0.89 | -1.93 | 45.25 | 45.25 | 45.25 | 4 |
| 1741282200 | 46.14 | 0 | 0.00 | 46.14 | 46.14 | 46.14 | 0 |
| 1741195800 | 46.14 | -0.54 | -1.16 | 46.14 | 46.14 | 46.14 | 813 |
| 1741109400 | 46.68 | 0.17 | 0.37 | 46.68 | 46.68 | 46.68 | 1546 |
| 1741023000 | 46.51 | 0 | 0.00 | 46.51 | 46.51 | 46.51 | 0 |
| 1740763800 | 46.51 | 0 | 0.00 | 46.51 | 46.51 | 46.51 | 0 |
| 1740677400 | 46.51 | -0.33 | -0.70 | 46.51 | 46.51 | 46.51 | 299 |
| 1740591000 | 46.84 | 0 | 0.00 | 46.84 | 46.84 | 46.84 | 0 |
| 1740504600 | 46.84 | -0.23 | -0.49 | 46.84 | 46.84 | 46.84 | 1053 |
| 1740418200 | 47.07 | 0.01 | 0.02 | 47.07 | 47.07 | 47.07 | 161 |
| 1740159000 | 47.06 | 0 | 0.00 | 47.06 | 47.06 | 47.06 | 0 |
| 1740072600 | 47.06 | 0.11 | 0.23 | 47.06 | 47.06 | 47.06 | 1258 |
| 1739986200 | 46.95 | 0 | 0.00 | 46.95 | 46.95 | 46.95 | 535 |
| 1739899800 | 46.95 | -0.05 | -0.11 | 46.95 | 46.95 | 46.95 | 434 |
| 1739813400 | 47 | 0.11 | 0.23 | 47 | 47 | 47 | 1803 |
| 1739554200 | 46.89 | -0.03 | -0.06 | 46.89 | 46.89 | 46.89 | 100 |
| 1739467800 | 46.92 | -0.21 | -0.45 | 46.92 | 46.92 | 46.92 | 241 |
| 1739381400 | 47.13 | 0.04 | 0.08 | 47.13 | 47.13 | 47.13 | 86 |
| 1739295000 | 47.09 | -0.04 | -0.08 | 47.09 | 47.09 | 47.09 | 248 |
| 1739208600 | 47.13 | 0.13 | 0.28 | 47.13 | 47.13 | 47.13 | 20 |
| 1738949400 | 47 | 0.12 | 0.26 | 47 | 47 | 47 | 60 |
| 1738863000 | 46.88 | -0.01 | -0.02 | 46.88 | 46.88 | 46.88 | 51 |
| 1738776600 | 46.89 | -0.02 | -0.04 | 46.89 | 46.89 | 46.89 | 21 |
| 1738690200 | 46.91 | 0.15 | 0.32 | 46.91 | 46.91 | 46.91 | 296 |
| 1738603800 | 46.76 | 0.19 | 0.41 | 46.76 | 46.76 | 46.76 | 9 |
| 1738344600 | 46.57 | -0.03 | -0.06 | 46.57 | 46.57 | 46.57 | 463 |
| 1738258200 | 46.6 | 0.27 | 0.58 | 46.6 | 46.6 | 46.6 | 508 |
| 1738171800 | 46.33 | -0.36 | -0.77 | 46.33 | 46.33 | 46.33 | 13377 |
| 1738085400 | 46.69 | -0.18 | -0.38 | 46.69 | 46.69 | 46.69 | 127 |
| 1737999000 | 46.87 | 0.12 | 0.26 | 46.87 | 46.87 | 46.87 | 1732 |
| 1737739800 | 46.75 | 0.06 | 0.13 | 46.75 | 46.75 | 46.75 | 864 |
| 1737653400 | 46.69 | 0 | 0.00 | 46.69 | 46.69 | 46.69 | 0 |
| 1737567000 | 46.69 | 0 | 0.00 | 46.69 | 46.69 | 46.69 | 0 |
| 1737480600 | 46.69 | 0.19 | 0.41 | 46.69 | 46.69 | 46.69 | 212 |
| 1737394200 | 46.5 | 0.07 | 0.15 | 46.5 | 46.5 | 46.5 | 5590 |
| 1737135000 | 46.43 | 0.58 | 1.26 | 46.43 | 46.43 | 46.43 | 428 |
| 1737048600 | 45.85 | -0.19 | -0.41 | 45.85 | 45.85 | 45.85 | 1822 |
| 1736962200 | 46.04 | 0.05 | 0.11 | 46.04 | 46.04 | 46.04 | 163 |
| 1736875800 | 45.99 | -0.17 | -0.37 | 45.99 | 45.99 | 45.99 | 149 |
| 1736789400 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736530200 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736443800 | 46.16 | -0.17 | -0.37 | 46.16 | 46.16 | 46.16 | 92 |
| 1736357400 | 46.33 | -0.15 | -0.32 | 46.33 | 46.33 | 46.33 | 452 |
| 1736271000 | 46.48 | 0.2 | 0.43 | 46.48 | 46.48 | 46.48 | 4077 |
| 1736184600 | 46.28 | 0.01 | 0.02 | 46.28 | 46.28 | 46.28 | 217 |
| 1735925400 | 46.27 | -0.05 | -0.11 | 46.27 | 46.27 | 46.27 | 854 |
| 1735839000 | 46.32 | 0 | 0.00 | 46.32 | 46.32 | 46.32 | 0 |
| 1735666200 | 46.32 | 0.1 | 0.22 | 46.32 | 46.32 | 46.32 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
