Kendrion NV (K3E)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.06544901065 | 13.14 | 13.26 | 13.02 | 42 | 13.19344 | DE |
| 4 | 0.04 | 0.308641975309 | 12.96 | 14.16 | 12.96 | 261 | 13.78140476 | DE |
| 12 | -1.18 | -8.3215796897 | 14.18 | 14.7 | 12.66 | 346 | 13.60571696 | DE |
| 26 | 1.46 | 12.6516464471 | 11.54 | 14.7 | 11.16 | 411 | 12.73954659 | DE |
| 52 | -1.46 | -10.0968188105 | 14.46 | 14.7 | 10.92 | 392 | 12.40459931 | DE |
| 156 | -1.46 | -10.0968188105 | 14.46 | 14.7 | 10.92 | 392 | 12.40459931 | DE |
| 260 | -1.46 | -10.0968188105 | 14.46 | 14.7 | 10.92 | 392 | 12.40459931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 13.02 | -0.24 | -1.81 | 13.02 | 13.02 | 13.02 | 226 |
| 1718915160 | 13.26 | 0.1 | 0.76 | 13.26 | 13.26 | 13.26 | 50 |
| 1718828820 | 13.16 | 0.02 | 0.15 | 13.16 | 13.16 | 13.16 | 34 |
| 1718742420 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1718656020 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1718396820 | 13.14 | -0.26 | -1.94 | 13.14 | 13.14 | 13.14 | 41 |
| 1718310420 | 13.4 | -0.34 | -2.47 | 13.4 | 13.4 | 13.4 | 15 |
| 1718224020 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 0 |
| 1718137620 | 13.74 | -0.06 | -0.43 | 13.8 | 13.8 | 13.74 | 423 |
| 1718051220 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1717792020 | 13.8 | 0.26 | 1.92 | 13.94 | 13.94 | 13.8 | 290 |
| 1717705620 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1717619220 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1717532820 | 13.54 | -0.32 | -2.31 | 13.58 | 13.58 | 13.54 | 390 |
| 1717446420 | 13.86 | 0 | 0.00 | 14 | 14 | 13.86 | 231 |
| 1717187220 | 13.86 | -0.14 | -1.00 | 13.86 | 13.86 | 13.86 | 230 |
| 1717100820 | 14 | 0.34 | 2.49 | 13.9 | 14 | 13.9 | 1090 |
| 1717014420 | 13.66 | -0.2 | -1.44 | 13.66 | 13.66 | 13.66 | 35 |
| 1716928020 | 13.86 | -0.3 | -2.12 | 14.1 | 14.1 | 13.86 | 370 |
| 1716841560 | 14.16 | 1.2 | 9.26 | 14.16 | 14.16 | 14.16 | 220 |
| 1716582420 | 12.96 | 0.06 | 0.47 | 12.96 | 12.96 | 12.96 | 240 |
| 1716496020 | 12.9 | -0.04 | -0.31 | 12.94 | 12.94 | 12.9 | 480 |
| 1716409560 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1716323160 | 12.94 | -0.1 | -0.77 | 12.94 | 12.94 | 12.94 | 240 |
| 1716236760 | 13.04 | 0.2 | 1.56 | 13.04 | 13.04 | 13.04 | 100 |
| 1715977620 | 12.84 | -0.08 | -0.62 | 12.84 | 12.84 | 12.84 | 80 |
| 1715891220 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1715804820 | 12.92 | -0.04 | -0.31 | 13.06 | 13.06 | 12.9 | 481 |
| 1715718420 | 12.96 | 0.06 | 0.47 | 13.04 | 13.04 | 12.96 | 752 |
| 1715631960 | 12.9 | -0.7 | -5.15 | 12.9 | 12.9 | 12.9 | 201 |
| 1715372820 | 13.6 | 0.5 | 3.82 | 13.6 | 13.6 | 13.6 | 230 |
| 1715286420 | 13.1 | 0.44 | 3.48 | 13.1 | 13.1 | 13.1 | 1 |
| 1715200020 | 12.66 | 0 | 0.00 | 12.66 | 12.66 | 12.66 | 0 |
| 1715113620 | 12.66 | 0 | 0.00 | 12.66 | 12.66 | 12.66 | 0 |
| 1715027220 | 12.66 | 0 | 0.00 | 12.66 | 12.66 | 12.66 | 0 |
| 1714768020 | 12.66 | -0.52 | -3.95 | 12.66 | 12.66 | 12.66 | 408 |
| 1714681560 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 1 |
| 1714508820 | 13.18 | -0.08 | -0.60 | 13.18 | 13.18 | 13.18 | 740 |
| 1714422420 | 13.26 | 0.04 | 0.30 | 13.26 | 13.26 | 13.26 | 226 |
| 1714163220 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1714076820 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1713990420 | 13.22 | 0.2 | 1.54 | 13.22 | 13.22 | 13.22 | 600 |
| 1713904020 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1713817620 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1713558420 | 13.02 | -0.86 | -6.20 | 13.02 | 13.02 | 13.02 | 80 |
| 1713472020 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1713385620 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1713299220 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1713212820 | 13.88 | -0.66 | -4.54 | 13.94 | 13.94 | 13.88 | 1325 |
| 1712953620 | 14.54 | 0.58 | 4.15 | 14.6 | 14.7 | 14.54 | 1250 |
| 1712867220 | 13.96 | -0.18 | -1.27 | 13.96 | 13.96 | 13.96 | 105 |
| 1712780760 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1712694360 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1712607960 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1712348760 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1712262360 | 14.14 | 0.22 | 1.58 | 14.14 | 14.14 | 14.14 | 756 |
| 1712175960 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1712089560 | 13.92 | 0.4 | 2.96 | 14.18 | 14.18 | 13.78 | 57 |
| 1711661160 | 13.52 | 0.02 | 0.15 | 13.52 | 13.52 | 13.52 | 250 |
| 1711574760 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1711488360 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1711401960 | 13.5 | 0.32 | 2.43 | 13.5 | 13.5 | 13.5 | 20 |
| 1711142760 | 13.18 | -0.38 | -2.80 | 12.88 | 13.18 | 12.88 | 908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
