Kendrion NV (K3E)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -2.54777070064 | 12.56 | 12.58 | 12.16 | 153 | 12.40622951 | DE |
| 4 | -0.38 | -3.01109350238 | 12.62 | 13.12 | 12.16 | 201 | 12.74649503 | DE |
| 12 | -0.86 | -6.56488549618 | 13.1 | 14.16 | 12.16 | 279 | 13.19378914 | DE |
| 26 | 0.72 | 6.25 | 11.52 | 14.7 | 11.16 | 399 | 12.89662013 | DE |
| 52 | -2.22 | -15.3526970954 | 14.46 | 14.7 | 10.92 | 379 | 12.45071143 | DE |
| 156 | -2.22 | -15.3526970954 | 14.46 | 14.7 | 10.92 | 379 | 12.45071143 | DE |
| 260 | -2.22 | -15.3526970954 | 14.46 | 14.7 | 10.92 | 379 | 12.45071143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 12.16 | -0.26 | -2.09 | 12.16 | 12.16 | 12.16 | 60 |
| 1722284820 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1722025620 | 12.42 | 0.02 | 0.16 | 12.58 | 12.58 | 12.42 | 270 |
| 1721939160 | 12.4 | -0.16 | -1.27 | 12.4 | 12.4 | 12.4 | 200 |
| 1721852820 | 12.56 | -0.22 | -1.72 | 12.56 | 12.56 | 12.56 | 80 |
| 1721766360 | 12.78 | 0 | 0.00 | 12.78 | 12.78 | 12.78 | 0 |
| 1721679960 | 12.78 | 0.14 | 1.11 | 12.78 | 12.78 | 12.78 | 195 |
| 1721420760 | 12.64 | -0.26 | -2.02 | 12.64 | 12.64 | 12.64 | 50 |
| 1721334360 | 12.9 | -0.22 | -1.68 | 12.9 | 12.9 | 12.9 | 117 |
| 1721248020 | 13.12 | 0.6 | 4.79 | 12.88 | 13.12 | 12.88 | 697 |
| 1721161560 | 12.52 | -0.18 | -1.42 | 12.52 | 12.52 | 12.52 | 250 |
| 1721075160 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1720815960 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1720729560 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1720643160 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1720556760 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1720470360 | 12.7 | 0.08 | 0.63 | 12.76 | 12.76 | 12.7 | 275 |
| 1720211220 | 12.62 | 0.12 | 0.96 | 12.62 | 12.62 | 12.62 | 20 |
| 1720124820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1720038420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1719952020 | 12.5 | -0.62 | -4.73 | 12.52 | 12.52 | 12.5 | 350 |
| 1719865620 | 13.12 | 0.34 | 2.66 | 13.12 | 13.12 | 13.12 | 1 |
| 1719606420 | 12.78 | 0 | 0.00 | 12.78 | 12.78 | 12.78 | 0 |
| 1719520020 | 12.78 | -0.26 | -1.99 | 13 | 13 | 12.78 | 120 |
| 1719433560 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1719347160 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 30 |
| 1719260820 | 13.04 | 0.02 | 0.15 | 13.04 | 13.04 | 12.88 | 1980 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
