Van Lanschot Kempen NV (VLK)
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 | -2.7 | -5.56701030928 | 48.5 | 49.15 | 42.6 | 135741 | 45.30241328 | DE |
| 4 | -1.6 | -3.37552742616 | 47.4 | 49.8 | 42.6 | 59275 | 46.50826396 | DE |
| 12 | 2.1 | 4.80549199085 | 43.7 | 49.8 | 41.95 | 48993 | 45.41522437 | DE |
| 26 | 3.9 | 9.30787589499 | 41.9 | 49.8 | 39.75 | 45225 | 43.98455234 | DE |
| 52 | 14.8 | 47.7419354839 | 31 | 49.8 | 30.45 | 59675 | 39.03441126 | DE |
| 156 | 23.45 | 104.921700224 | 22.35 | 49.8 | 18.56 | 72028 | 29.66121434 | DE |
| 260 | 27.68 | 152.759381898 | 18.12 | 49.8 | 9.23 | 70324 | 25.58600304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 45.8 | 1.8 | 4.09 | 43.35 | 46 | 42.6 | 370638 |
| 1740677400 | 44 | -4.95 | -10.11 | 45.75 | 46.85 | 43.5 | 482713 |
| 1740591000 | 48.95 | 0.85 | 1.77 | 48.2 | 49.15 | 48.2 | 92230 |
| 1740504600 | 48.1 | 0.1 | 0.21 | 47.75 | 48.35 | 47.7 | 41105 |
| 1740418200 | 48 | -0.4 | -0.83 | 48.4 | 48.4 | 47.7 | 41998 |
| 1740159000 | 48.4 | 0.1 | 0.21 | 48.5 | 48.9 | 48.35 | 20657 |
| 1740072600 | 48.3 | -0.2 | -0.41 | 48.45 | 49.05 | 48.3 | 35530 |
| 1739986200 | 48.5 | -0.55 | -1.12 | 49.05 | 49.3 | 48.45 | 41198 |
| 1739899800 | 49.05 | -0.5 | -1.01 | 49.7 | 49.7 | 49.05 | 48065 |
| 1739813400 | 49.55 | 0.75 | 1.54 | 49 | 49.8 | 48.9 | 41471 |
| 1739554200 | 48.8 | 0.25 | 0.51 | 49.05 | 49.05 | 48.6 | 33558 |
| 1739467800 | 48.55 | -0.4 | -0.82 | 49.25 | 49.3 | 48.55 | 28309 |
| 1739381400 | 48.95 | 0.55 | 1.14 | 48.5 | 49.2 | 48.5 | 40621 |
| 1739295000 | 48.4 | 0.7 | 1.47 | 47.8 | 48.5 | 47.8 | 34670 |
| 1739208600 | 47.7 | 0.55 | 1.17 | 47.4 | 48 | 47.35 | 19944 |
| 1738949400 | 47.15 | -0.25 | -0.53 | 47.15 | 47.3 | 46.95 | 30974 |
| 1738863000 | 47.4 | 1.05 | 2.27 | 46.6 | 47.5 | 46.55 | 23055 |
| 1738776600 | 46.35 | -0.6 | -1.28 | 47 | 47 | 46.3 | 34252 |
| 1738690200 | 46.95 | 0 | 0.00 | 47 | 47.05 | 46.65 | 26460 |
| 1738603800 | 46.95 | -0.75 | -1.57 | 46.5 | 47.1 | 45.95 | 36560 |
| 1738344600 | 47.7 | 0.2 | 0.42 | 47.4 | 47.8 | 47.25 | 32127 |
| 1738258200 | 47.5 | 0.2 | 0.42 | 47 | 48.15 | 47 | 46385 |
| 1738171800 | 47.3 | 0.5 | 1.07 | 47.2 | 47.8 | 47.2 | 29466 |
| 1738085400 | 46.8 | 0.45 | 0.97 | 46.4 | 47.2 | 46.4 | 28427 |
| 1737999000 | 46.35 | -0.05 | -0.11 | 45.95 | 46.5 | 45.9 | 26935 |
| 1737739800 | 46.4 | -0.3 | -0.64 | 46.8 | 46.8 | 46.2 | 21715 |
| 1737653400 | 46.7 | -0.1 | -0.21 | 46.8 | 46.8 | 46.15 | 32734 |
| 1737567000 | 46.8 | -0.2 | -0.43 | 46.95 | 47.2 | 46.8 | 25876 |
| 1737480600 | 47 | -0.4 | -0.84 | 47.4 | 47.55 | 46.9 | 34461 |
| 1737394200 | 47.4 | -0.4 | -0.84 | 47.6 | 47.75 | 47.3 | 47388 |
| 1737135000 | 47.8 | 1.4 | 3.02 | 46.4 | 47.8 | 46.4 | 57045 |
| 1737048600 | 46.4 | 1.3 | 2.88 | 45.35 | 46.85 | 45.35 | 81175 |
| 1736962200 | 45.1 | 1.05 | 2.38 | 44.1 | 45.1 | 44.1 | 37987 |
| 1736875800 | 44.05 | 0.65 | 1.50 | 43.75 | 44.25 | 43.6 | 29397 |
| 1736789400 | 43.4 | -0.7 | -1.59 | 44.1 | 44.15 | 43.3 | 47400 |
| 1736530200 | 44.1 | -0.85 | -1.89 | 45.3 | 45.3 | 44.05 | 42415 |
| 1736443800 | 44.95 | -0.1 | -0.22 | 45 | 45.45 | 44.8 | 29106 |
| 1736357400 | 45.05 | 0.15 | 0.33 | 44.65 | 45.45 | 44.65 | 53050 |
| 1736271000 | 44.9 | -0.15 | -0.33 | 45.1 | 45.1 | 44.4 | 34205 |
| 1736184600 | 45.05 | -0.05 | -0.11 | 45.5 | 45.85 | 44.85 | 28319 |
| 1735925400 | 45.1 | 0.25 | 0.56 | 44.65 | 45.1 | 44.65 | 51000 |
| 1735839000 | 44.85 | 1.3 | 2.99 | 44 | 44.95 | 43.6 | 49800 |
| 1735666200 | 43.55 | 0.3 | 0.69 | 43.25 | 43.7 | 43.15 | 13818 |
| 1735579800 | 43.25 | -0.05 | -0.12 | 43.3 | 43.4 | 42.95 | 39471 |
| 1735320600 | 43.3 | 0.5 | 1.17 | 42.85 | 43.5 | 42.8 | 62626 |
| 1735061400 | 42.8 | 0.05 | 0.12 | 42.75 | 42.85 | 42.6 | 8442 |
| 1734975000 | 42.75 | -0.05 | -0.12 | 42.7 | 42.95 | 42.6 | 31488 |
| 1734715800 | 42.8 | -0.3 | -0.70 | 43.1 | 43.1 | 41.95 | 281013 |
| 1734629400 | 43.1 | -0.4 | -0.92 | 43 | 43.55 | 42.7 | 36661 |
| 1734543000 | 43.5 | 0.3 | 0.69 | 43.1 | 43.6 | 42.95 | 19181 |
| 1734456600 | 43.2 | -0.85 | -1.93 | 44 | 44.25 | 43.15 | 50106 |
| 1734370200 | 44.05 | 0.25 | 0.57 | 43.75 | 44.2 | 43.75 | 40166 |
| 1734111000 | 43.8 | 0.3 | 0.69 | 43.55 | 44 | 43.5 | 29957 |
| 1734024600 | 43.5 | -0.3 | -0.68 | 43.65 | 43.85 | 43.3 | 26500 |
| 1733938200 | 43.8 | -0.1 | -0.23 | 43.85 | 44.2 | 43.65 | 24341 |
| 1733851800 | 43.9 | -0.1 | -0.23 | 44 | 44.1 | 43.6 | 27149 |
| 1733765400 | 44 | -0.1 | -0.23 | 44.15 | 44.25 | 43.8 | 31565 |
| 1733506200 | 44.1 | 0.2 | 0.46 | 43.7 | 44.3 | 43.7 | 27230 |
| 1733419800 | 43.9 | 0.9 | 2.09 | 43.05 | 44.35 | 43.05 | 56363 |
| 1733333400 | 43 | -0.2 | -0.46 | 43.3 | 43.4 | 43 | 22787 |
| 1733247000 | 43.2 | 0.5 | 1.17 | 43 | 43.2 | 42.7 | 34180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
