Kempen Profielfonds 5 (LANOF)
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 | 0.04 | 0.070959730353 | 56.37 | 57.03 | 56.37 | 12581 | 56.39828397 | DE |
| 4 | -1.38 | -2.38795639384 | 57.79 | 57.79 | 56.26 | 6109 | 56.87737062 | DE |
| 12 | 1.6 | 2.91917533297 | 54.81 | 57.79 | 53.52 | 6575 | 55.97465118 | DE |
| 26 | 3.52 | 6.65532236718 | 52.89 | 57.79 | 49.83 | 8598 | 53.61777403 | DE |
| 52 | 9.57 | 20.4312553373 | 46.84 | 57.79 | 46.43 | 17626 | 50.89510926 | DE |
| 156 | 6.86 | 13.8446014127 | 49.55 | 57.79 | 41 | 10018 | 48.2614574 | DE |
| 260 | 15.64 | 38.3615403483 | 40.77 | 57.79 | 29.52 | 7665 | 47.32213085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 56.41 | 0 | 0.00 | 56.41 | 56.41 | 56.41 | 0 |
| 1736443800 | 56.41 | -0.39 | -0.69 | 56.41 | 56.41 | 56.41 | 29270 |
| 1736357400 | 56.8 | -0.23 | -0.40 | 56.8 | 56.8 | 56.8 | 1025 |
| 1736271000 | 57.03 | 0.43 | 0.76 | 57.03 | 57.03 | 57.03 | 129 |
| 1736184600 | 56.6 | 0.23 | 0.41 | 56.6 | 56.6 | 56.6 | 359 |
| 1735925400 | 56.37 | -0.06 | -0.11 | 56.37 | 56.37 | 56.37 | 32124 |
| 1735839000 | 56.43 | -0.26 | -0.46 | 56.43 | 56.43 | 56.43 | 74 |
| 1735666200 | 56.69 | -0.03 | -0.05 | 56.69 | 56.69 | 56.69 | 1502 |
| 1735579800 | 56.72 | 0.46 | 0.82 | 56.72 | 56.72 | 56.72 | 100 |
| 1735320600 | 56.26 | 0 | 0.00 | 56.26 | 56.26 | 56.26 | 0 |
| 1735061400 | 56.26 | 0 | 0.00 | 56.26 | 56.26 | 56.26 | 0 |
| 1734975000 | 56.26 | -0.05 | -0.09 | 56.26 | 56.26 | 56.26 | 2101 |
| 1734715800 | 56.31 | -1 | -1.74 | 56.31 | 56.31 | 56.31 | 565 |
| 1734629400 | 57.31 | -0.01 | -0.02 | 57.31 | 57.31 | 57.31 | 73 |
| 1734543000 | 57.32 | -0.11 | -0.19 | 57.32 | 57.32 | 57.32 | 1150 |
| 1734456600 | 57.43 | -0.29 | -0.50 | 57.43 | 57.43 | 57.43 | 2051 |
| 1734370200 | 57.72 | -0.07 | -0.12 | 57.72 | 57.72 | 57.72 | 140 |
| 1734111000 | 57.79 | 0.36 | 0.63 | 57.79 | 57.79 | 57.79 | 33194 |
| 1734024600 | 57.43 | 0.26 | 0.45 | 57.43 | 57.43 | 57.43 | 30471 |
| 1733938200 | 57.17 | -0.33 | -0.57 | 57.17 | 57.17 | 57.17 | 900 |
| 1733851800 | 57.5 | 0.18 | 0.31 | 57.5 | 57.5 | 57.5 | 814 |
| 1733765400 | 57.32 | -0.21 | -0.37 | 57.32 | 57.32 | 57.32 | 89 |
| 1733506200 | 57.53 | 0.18 | 0.31 | 57.53 | 57.53 | 57.53 | 350 |
| 1733419800 | 57.35 | 0.1 | 0.17 | 57.35 | 57.35 | 57.35 | 15 |
| 1733333400 | 57.25 | 0.5 | 0.88 | 57.25 | 57.25 | 57.25 | 29741 |
| 1733247000 | 56.75 | 0.34 | 0.60 | 56.75 | 56.75 | 56.75 | 7155 |
| 1733160600 | 56.41 | 0.05 | 0.09 | 56.41 | 56.41 | 56.41 | 26425 |
| 1732901400 | 56.36 | -0.46 | -0.81 | 56.36 | 56.36 | 56.36 | 33 |
| 1732815000 | 56.82 | 0.1 | 0.18 | 56.82 | 56.82 | 56.82 | 139 |
| 1732728600 | 56.72 | -0.07 | -0.12 | 56.72 | 56.72 | 56.72 | 11 |
| 1732642200 | 56.79 | 0.54 | 0.96 | 56.79 | 56.79 | 56.79 | 29866 |
| 1732555800 | 56.25 | 0.61 | 1.10 | 56.25 | 56.25 | 56.25 | 32702 |
| 1732296600 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1732210200 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1732123800 | 55.64 | -0.36 | -0.64 | 55.64 | 55.64 | 55.64 | 5 |
| 1732037400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1731951000 | 56 | -0.23 | -0.41 | 56 | 56 | 56 | 446 |
| 1731691800 | 56.23 | -0.05 | -0.09 | 56.23 | 56.23 | 56.23 | 12 |
| 1731605400 | 56.28 | 0.79 | 1.42 | 56.28 | 56.28 | 56.28 | 178 |
| 1731519000 | 55.49 | 0 | 0.00 | 55.49 | 55.49 | 55.49 | 0 |
| 1731432600 | 55.49 | 0 | 0.00 | 55.49 | 55.49 | 55.49 | 0 |
| 1731346200 | 55.49 | 0.19 | 0.34 | 55.49 | 55.49 | 55.49 | 1354 |
| 1731087000 | 55.3 | 1.34 | 2.48 | 55.3 | 55.3 | 55.3 | 117 |
| 1731000600 | 53.96 | 0.44 | 0.82 | 53.96 | 53.96 | 53.96 | 30763 |
| 1730914200 | 53.52 | 0 | 0.00 | 53.52 | 53.52 | 53.52 | 376 |
| 1730827800 | 53.52 | -0.05 | -0.09 | 53.52 | 53.52 | 53.52 | 30800 |
| 1730741400 | 53.57 | -0.66 | -1.22 | 53.57 | 53.57 | 53.57 | 32890 |
| 1730482200 | 54.23 | -0.37 | -0.68 | 54.23 | 54.23 | 54.23 | 1213 |
| 1730395800 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
| 1730309400 | 54.6 | -0.08 | -0.15 | 54.6 | 54.6 | 54.6 | 546 |
| 1730223000 | 54.68 | 0.1 | 0.18 | 54.68 | 54.68 | 54.68 | 373 |
| 1730136600 | 54.58 | -0.24 | -0.44 | 54.58 | 54.58 | 54.58 | 3287 |
| 1729873800 | 54.82 | 0 | 0.00 | 54.82 | 54.82 | 54.82 | 0 |
| 1729787400 | 54.82 | -0.07 | -0.13 | 54.82 | 54.82 | 54.82 | 730 |
| 1729701000 | 54.89 | -0.16 | -0.29 | 54.89 | 54.89 | 54.89 | 643 |
| 1729614600 | 55.05 | 0.05 | 0.09 | 55.05 | 55.05 | 55.05 | 4 |
| 1729528200 | 55 | 0.19 | 0.35 | 55 | 55 | 55 | 1859 |
| 1729269000 | 54.81 | 0.25 | 0.46 | 54.81 | 54.81 | 54.81 | 24 |
| 1729182600 | 54.56 | 0.02 | 0.04 | 54.56 | 54.56 | 54.56 | 32490 |
| 1729096200 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 0 |
| 1729009800 | 54.54 | 0.1 | 0.18 | 54.54 | 54.54 | 54.54 | 34017 |
| 1728923400 | 54.44 | 0.01 | 0.02 | 54.44 | 54.44 | 54.44 | 854 |
| 1728664200 | 54.43 | 0.44 | 0.81 | 54.43 | 54.43 | 54.43 | 23 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
