Amsterdam - Delayed Quote EUR

Kendrion N.V. (KENDR.AS)

13.04 -0.10 (-0.76%)
As of 2:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 13.40 13.40 13.02 13.04 13.04 7,536
Apr 24, 2024 13.20 13.50 13.12 13.14 13.14 42,945
Apr 23, 2024 13.42 13.42 13.20 13.20 13.20 9,686
Apr 22, 2024 13.46 13.46 13.16 13.32 13.32 17,112
Apr 19, 2024 12.94 13.44 12.82 13.40 13.40 31,254
Apr 18, 2024 13.00 13.14 12.76 13.02 13.02 41,965
Apr 17, 2024 0.45 Dividend
Apr 17, 2024 13.48 13.58 13.00 13.02 13.02 55,609
Apr 16, 2024 13.60 14.00 13.46 13.72 13.27 46,735
Apr 15, 2024 14.28 14.28 13.54 13.76 13.31 124,765
Apr 12, 2024 14.70 14.90 14.14 14.50 14.02 189,997
Apr 11, 2024 13.92 13.94 13.74 13.78 13.33 12,515
Apr 10, 2024 13.88 14.04 13.86 13.90 13.44 32,377
Apr 9, 2024 14.06 14.06 13.80 13.86 13.41 16,392
Apr 8, 2024 14.00 14.06 13.94 13.96 13.50 9,203
Apr 5, 2024 14.00 14.10 13.86 13.94 13.48 14,393
Apr 4, 2024 14.20 14.22 14.00 14.10 13.64 25,408
Apr 3, 2024 13.94 14.24 13.88 14.24 13.77 22,928
Apr 2, 2024 13.98 14.38 13.86 13.94 13.48 82,488
Mar 28, 2024 13.62 13.74 13.44 13.74 13.29 31,951
Mar 27, 2024 14.00 14.00 13.52 13.70 13.25 36,392
Mar 26, 2024 13.60 14.04 13.50 14.00 13.54 48,008
Mar 25, 2024 13.22 13.58 13.12 13.52 13.08 58,752
Mar 22, 2024 12.86 13.26 12.86 13.24 12.81 29,201
Mar 21, 2024 13.00 13.00 12.66 12.82 12.40 35,815
Mar 20, 2024 12.88 13.10 12.84 12.90 12.48 24,203
Mar 19, 2024 13.24 13.24 12.88 12.96 12.53 32,816
Mar 18, 2024 12.96 13.22 12.84 13.22 12.79 61,164
Mar 15, 2024 12.76 12.96 12.66 12.82 12.40 41,873
Mar 14, 2024 12.60 12.88 12.60 12.74 12.32 22,304
Mar 13, 2024 12.70 12.78 12.52 12.54 12.13 20,299
Mar 12, 2024 12.60 12.74 12.42 12.72 12.30 15,983
Mar 11, 2024 12.64 12.96 12.60 12.60 12.19 33,145
Mar 8, 2024 12.58 12.72 12.50 12.70 12.28 39,254
Mar 7, 2024 12.36 12.54 12.16 12.50 12.09 24,293
Mar 6, 2024 12.24 12.40 12.24 12.36 11.95 7,938
Mar 5, 2024 12.46 12.46 12.20 12.24 11.84 18,254
Mar 4, 2024 12.30 12.64 12.24 12.40 11.99 31,548
Mar 1, 2024 12.42 12.50 12.24 12.30 11.90 16,477
Feb 29, 2024 12.10 12.40 11.90 12.38 11.97 42,354
Feb 28, 2024 12.78 13.00 11.80 12.04 11.65 120,458
Feb 27, 2024 12.22 12.54 12.06 12.50 12.09 41,684
Feb 26, 2024 12.14 12.30 12.00 12.22 11.82 27,412
Feb 23, 2024 12.20 12.34 12.00 12.14 11.74 34,586
Feb 22, 2024 12.38 12.72 12.20 12.48 12.07 44,715
Feb 21, 2024 12.42 12.42 12.06 12.10 11.70 7,927
Feb 20, 2024 12.56 12.60 12.16 12.16 11.76 26,015
Feb 19, 2024 12.00 12.76 12.00 12.38 11.97 94,637
Feb 16, 2024 11.68 12.16 11.52 11.94 11.55 79,828
Feb 15, 2024 11.50 11.62 11.44 11.60 11.22 17,884
Feb 14, 2024 11.56 11.56 11.36 11.42 11.05 4,835
Feb 13, 2024 11.36 11.52 11.24 11.48 11.10 13,850
Feb 12, 2024 11.28 11.40 11.20 11.38 11.01 31,608
Feb 9, 2024 11.16 11.22 11.10 11.16 10.79 9,471
Feb 8, 2024 11.28 11.28 11.08 11.14 10.77 29,784
Feb 7, 2024 11.56 11.56 11.26 11.30 10.93 12,768
Feb 6, 2024 11.46 11.56 11.24 11.40 11.03 16,516
Feb 5, 2024 11.24 11.62 11.24 11.46 11.08 33,104
Feb 2, 2024 11.32 11.32 11.14 11.28 10.91 13,759
Feb 1, 2024 11.50 11.50 11.22 11.26 10.89 47,339
Jan 31, 2024 11.58 11.58 11.50 11.50 11.12 3,469
Jan 30, 2024 11.54 11.60 11.48 11.52 11.14 5,468
Jan 29, 2024 11.50 11.62 11.40 11.50 11.12 19,925
Jan 26, 2024 11.48 11.50 11.38 11.42 11.05 12,727
Jan 25, 2024 11.62 11.62 11.36 11.50 11.12 12,422
Jan 24, 2024 11.50 11.60 11.44 11.60 11.22 8,797
Jan 23, 2024 11.50 11.52 11.38 11.50 11.12 11,102
Jan 22, 2024 11.56 11.68 11.40 11.50 11.12 13,700
Jan 19, 2024 11.20 11.48 11.20 11.30 10.93 12,981
Jan 18, 2024 11.26 11.30 11.12 11.18 10.81 9,013
Jan 17, 2024 11.42 11.42 11.12 11.20 10.83 22,268
Jan 16, 2024 11.60 11.62 11.42 11.50 11.12 19,275
Jan 15, 2024 11.80 11.82 11.54 11.54 11.16 42,480
Jan 12, 2024 12.10 12.16 11.86 11.96 11.57 31,062
Jan 11, 2024 12.10 12.12 11.84 11.96 11.57 26,153
Jan 10, 2024 11.50 12.08 11.50 12.04 11.65 25,234
Jan 9, 2024 11.60 11.60 11.46 11.54 11.16 8,436
Jan 8, 2024 11.62 11.70 11.50 11.60 11.22 7,509
Jan 5, 2024 11.82 11.84 11.52 11.66 11.28 15,911
Jan 4, 2024 12.02 12.02 11.64 11.78 11.39 32,662
Jan 3, 2024 12.04 12.08 11.80 11.98 11.59 28,308
Jan 2, 2024 12.26 12.42 11.96 12.00 11.61 32,684
Dec 29, 2023 12.20 12.20 12.02 12.08 11.68 14,371
Dec 28, 2023 12.48 12.48 12.00 12.02 11.63 27,789
Dec 27, 2023 11.94 12.42 11.80 12.30 11.90 65,488
Dec 22, 2023 11.52 11.90 11.52 11.84 11.45 16,438
Dec 21, 2023 11.68 11.72 11.50 11.62 11.24 32,465
Dec 20, 2023 11.70 11.74 11.58 11.70 11.32 8,587
Dec 19, 2023 11.40 11.76 11.40 11.70 11.32 18,775
Dec 18, 2023 11.84 11.84 11.38 11.46 11.08 34,730
Dec 15, 2023 11.90 12.04 11.76 11.76 11.37 38,685
Dec 14, 2023 11.78 11.92 11.70 11.86 11.47 42,470
Dec 13, 2023 11.64 11.82 11.50 11.62 11.24 42,511
Dec 12, 2023 11.48 11.82 11.48 11.60 11.22 86,026
Dec 11, 2023 11.36 11.48 11.26 11.46 11.08 21,182
Dec 8, 2023 11.32 11.62 11.28 11.44 11.06 34,551
Dec 7, 2023 11.24 11.46 11.24 11.30 10.93 14,306
Dec 6, 2023 11.02 11.40 11.02 11.22 10.85 21,605
Dec 5, 2023 11.06 11.18 10.96 11.18 10.81 14,740
Dec 4, 2023 10.92 11.18 10.92 11.06 10.70 83,595
Dec 1, 2023 10.98 10.98 10.70 10.96 10.60 17,047
Nov 30, 2023 11.00 11.08 10.92 10.94 10.58 15,577
Nov 29, 2023 11.00 11.12 10.96 11.10 10.74 16,973
Nov 28, 2023 11.06 11.12 10.94 11.00 10.64 33,670
Nov 27, 2023 11.00 11.10 10.94 11.04 10.68 23,107
Nov 24, 2023 10.88 11.12 10.88 11.00 10.64 27,725
Nov 23, 2023 10.96 11.00 10.84 11.00 10.64 10,710
Nov 22, 2023 10.98 11.00 10.74 10.82 10.47 15,620
Nov 21, 2023 11.26 11.26 10.92 10.92 10.56 15,746
Nov 20, 2023 11.30 11.30 11.08 11.10 10.74 15,637
Nov 17, 2023 11.20 11.34 11.14 11.18 10.81 25,535
Nov 16, 2023 11.10 11.22 10.96 11.20 10.83 41,516
Nov 15, 2023 11.14 11.34 10.96 11.00 10.64 147,494
Nov 14, 2023 11.10 11.14 10.92 11.10 10.74 39,209
Nov 13, 2023 10.96 11.06 10.94 10.98 10.62 19,637
Nov 10, 2023 10.98 10.98 10.82 10.96 10.60 4,794
Nov 9, 2023 10.98 11.02 10.76 10.96 10.60 19,207
Nov 8, 2023 11.02 11.18 10.80 11.00 10.64 28,159
Nov 7, 2023 11.26 11.46 10.66 11.16 10.79 67,632
Nov 6, 2023 11.60 11.68 11.34 11.56 11.18 28,051
Nov 3, 2023 11.82 12.04 11.30 11.52 11.14 60,018
Nov 2, 2023 11.72 12.30 11.64 11.64 11.26 27,074
Nov 1, 2023 11.50 11.60 11.32 11.60 11.22 11,031
Oct 31, 2023 11.58 11.72 11.30 11.48 11.10 48,550
Oct 30, 2023 11.70 11.72 11.48 11.54 11.16 8,801
Oct 27, 2023 11.44 11.50 11.28 11.50 11.12 6,919
Oct 26, 2023 11.24 11.44 11.20 11.36 10.99 7,086
Oct 25, 2023 11.42 11.52 11.20 11.26 10.89 8,538
Oct 24, 2023 11.60 11.66 11.24 11.26 10.89 9,624
Oct 23, 2023 11.90 11.90 11.32 11.44 11.06 15,664
Oct 20, 2023 11.90 11.90 11.68 11.78 11.39 10,052
Oct 19, 2023 11.88 12.16 11.80 12.02 11.63 8,700
Oct 18, 2023 12.02 12.02 11.82 11.96 11.57 9,518
Oct 17, 2023 12.04 12.16 11.86 12.10 11.70 9,697
Oct 16, 2023 12.28 12.56 12.00 12.14 11.74 77,206
Oct 13, 2023 12.40 12.40 12.20 12.32 11.92 13,951
Oct 12, 2023 12.42 12.70 12.40 12.40 11.99 10,944
Oct 11, 2023 12.64 12.64 12.36 12.40 11.99 2,901
Oct 10, 2023 12.48 12.62 12.48 12.58 12.17 2,466
Oct 9, 2023 12.34 12.42 12.20 12.34 11.94 2,429
Oct 6, 2023 12.54 12.54 12.20 12.34 11.94 2,468
Oct 5, 2023 12.14 12.56 12.00 12.44 12.03 7,304
Oct 4, 2023 12.20 12.26 11.96 12.06 11.66 17,992
Oct 3, 2023 12.68 12.68 12.16 12.32 11.92 10,985
Oct 2, 2023 12.94 12.96 12.58 12.68 12.26 7,396
Sep 29, 2023 12.90 13.04 12.88 12.94 12.52 13,376
Sep 28, 2023 13.16 13.22 12.90 12.92 12.50 5,880
Sep 27, 2023 13.18 13.36 13.02 13.16 12.73 10,290
Sep 26, 2023 13.20 13.26 13.10 13.18 12.75 2,319
Sep 25, 2023 13.50 13.50 13.04 13.20 12.77 6,415
Sep 22, 2023 13.38 13.42 13.32 13.42 12.98 2,790
Sep 21, 2023 13.50 13.50 13.26 13.42 12.98 10,388
Sep 20, 2023 13.34 13.46 13.32 13.34 12.90 8,659
Sep 19, 2023 13.68 13.68 13.32 13.42 12.98 11,888
Sep 18, 2023 14.10 14.10 13.60 13.60 13.15 9,009
Sep 15, 2023 13.80 14.16 13.62 14.10 13.64 11,088
Sep 14, 2023 13.60 13.70 13.50 13.70 13.25 11,009
Sep 13, 2023 13.66 13.90 13.54 13.60 13.15 10,036
Sep 12, 2023 14.06 14.14 13.64 13.72 13.27 2,979
Sep 11, 2023 13.98 14.02 13.80 13.82 13.37 2,847
Sep 8, 2023 14.10 14.10 13.54 13.72 13.27 12,338
Sep 7, 2023 14.02 14.22 14.00 14.00 13.54 26,971
Sep 6, 2023 14.12 14.30 14.06 14.10 13.64 6,600
Sep 5, 2023 14.28 14.38 14.08 14.24 13.77 17,223
Sep 4, 2023 14.40 14.42 14.14 14.20 13.73 14,867
Sep 1, 2023 14.50 14.54 14.20 14.40 13.93 7,354
Aug 31, 2023 14.10 14.46 14.08 14.42 13.95 12,508
Aug 30, 2023 14.12 14.26 14.00 14.00 13.54 17,795
Aug 29, 2023 14.56 14.64 14.12 14.22 13.75 21,852
Aug 28, 2023 14.84 14.84 14.56 14.56 14.08 5,829
Aug 25, 2023 14.94 15.00 14.66 14.66 14.18 14,521
Aug 24, 2023 15.34 15.34 14.80 14.96 14.47 6,253
Aug 23, 2023 15.00 15.60 14.56 15.12 14.62 24,882
Aug 22, 2023 15.16 15.28 15.02 15.14 14.64 9,906
Aug 21, 2023 14.96 15.14 14.88 15.00 14.51 5,480
Aug 18, 2023 15.22 15.28 14.78 15.00 14.51 37,068
Aug 17, 2023 15.56 15.56 15.20 15.24 14.74 6,814
Aug 16, 2023 15.98 15.98 15.36 15.58 15.07 17,912
Aug 15, 2023 16.00 16.20 15.86 16.00 15.48 11,939
Aug 14, 2023 16.10 16.20 15.84 15.84 15.32 17,678
Aug 11, 2023 16.12 16.20 16.06 16.16 15.63 3,582
Aug 10, 2023 16.58 16.58 16.04 16.30 15.77 4,141
Aug 9, 2023 16.40 16.48 16.24 16.40 15.86 3,563
Aug 8, 2023 16.26 16.46 16.24 16.40 15.86 4,269
Aug 7, 2023 16.50 16.62 16.32 16.48 15.94 4,974
Aug 4, 2023 16.50 16.56 16.20 16.56 16.02 12,008
Aug 3, 2023 16.52 16.54 16.32 16.42 15.88 7,242
Aug 2, 2023 16.90 16.90 16.64 16.64 16.09 5,263
Aug 1, 2023 17.04 17.12 16.94 17.10 16.54 1,569
Jul 31, 2023 17.00 17.18 16.86 17.00 16.44 15,970
Jul 28, 2023 16.80 16.80 16.54 16.72 16.17 3,683
Jul 27, 2023 16.70 16.74 16.52 16.64 16.09 7,702
Jul 26, 2023 16.88 16.88 16.42 16.60 16.06 5,815
Jul 25, 2023 16.96 17.00 16.76 16.86 16.31 8,230
Jul 24, 2023 16.74 17.00 16.64 16.88 16.33 11,171
Jul 21, 2023 16.26 16.76 16.26 16.60 16.06 20,878
Jul 20, 2023 16.26 16.36 16.02 16.28 15.75 3,178
Jul 19, 2023 16.16 16.40 16.14 16.34 15.80 4,362
Jul 18, 2023 16.06 16.52 16.06 16.20 15.67 5,050
Jul 17, 2023 16.16 16.20 15.94 16.06 15.53 9,881
Jul 14, 2023 16.36 16.36 16.18 16.18 15.65 7,613
Jul 13, 2023 16.38 16.38 16.22 16.30 15.77 4,263
Jul 12, 2023 16.62 16.62 16.40 16.50 15.96 9,082
Jul 11, 2023 16.50 16.74 16.36 16.54 16.00 5,432
Jul 10, 2023 16.50 16.54 16.28 16.38 15.84 6,113
Jul 7, 2023 17.50 17.50 16.06 16.30 15.77 9,737
Jul 6, 2023 16.70 16.70 16.32 16.46 15.92 2,952
Jul 5, 2023 16.62 16.70 16.52 16.56 16.02 8,775
Jul 4, 2023 17.14 17.26 16.80 16.80 16.25 10,110
Jul 3, 2023 16.90 17.18 16.90 17.08 16.52 8,445
Jun 30, 2023 17.10 17.16 16.88 16.88 16.33 11,386
Jun 29, 2023 17.10 17.10 16.86 16.90 16.35 1,795
Jun 28, 2023 16.76 17.16 16.76 17.00 16.44 3,081
Jun 27, 2023 17.24 17.24 16.78 17.06 16.50 8,530
Jun 26, 2023 17.50 17.50 17.22 17.30 16.73 6,310
Jun 23, 2023 17.52 17.52 17.26 17.50 16.93 5,621
Jun 22, 2023 17.66 17.66 17.22 17.32 16.75 4,829
Jun 21, 2023 17.34 17.94 17.34 17.56 16.98 4,920
Jun 20, 2023 17.70 17.88 17.18 17.50 16.93 9,128
Jun 19, 2023 17.30 17.64 17.30 17.56 16.98 3,367
Jun 16, 2023 17.76 17.80 17.60 17.68 17.10 2,193
Jun 15, 2023 18.14 18.14 17.70 17.80 17.22 3,346
Jun 14, 2023 17.72 18.20 17.72 18.20 17.60 6,614
Jun 13, 2023 17.30 17.84 17.30 17.72 17.14 6,020
Jun 12, 2023 17.26 17.88 17.26 17.88 17.29 3,989
Jun 9, 2023 17.46 17.80 17.46 17.62 17.04 6,552
Jun 8, 2023 17.66 17.66 17.30 17.52 16.95 17,186
Jun 7, 2023 18.04 18.04 17.66 17.66 17.08 8,112
Jun 6, 2023 18.26 18.34 18.02 18.20 17.60 4,970
Jun 5, 2023 18.00 18.26 18.00 18.26 17.66 3,141
Jun 2, 2023 17.54 18.12 17.54 18.06 17.47 6,931
Jun 1, 2023 17.60 18.08 17.50 17.84 17.25 12,047
May 31, 2023 18.16 18.16 17.62 17.94 17.35 7,115
May 30, 2023 18.30 18.42 18.16 18.16 17.56 9,179
May 29, 2023 18.16 18.56 18.16 18.26 17.66 4,841
May 26, 2023 18.50 18.60 18.20 18.50 17.89 8,236
May 25, 2023 18.18 18.56 18.18 18.50 17.89 6,838
May 24, 2023 18.68 18.68 18.16 18.16 17.56 6,031
May 23, 2023 18.58 18.86 18.44 18.70 18.09 8,621
May 22, 2023 18.30 18.58 18.18 18.58 17.97 8,456
May 19, 2023 18.00 18.30 18.00 18.26 17.66 7,370
May 18, 2023 18.40 18.40 17.92 18.04 17.45 6,842
May 17, 2023 18.40 18.40 18.06 18.06 17.47 8,719
May 16, 2023 18.50 18.66 18.08 18.20 17.60 11,857
May 15, 2023 18.88 19.14 18.44 18.58 17.97 22,539
May 12, 2023 18.44 18.86 18.08 18.70 18.09 22,705
May 11, 2023 17.92 18.62 17.86 18.42 17.82 18,290
May 10, 2023 18.10 18.26 17.82 17.86 17.27 10,934
May 9, 2023 18.72 19.00 18.00 18.04 17.45 62,591
May 8, 2023 19.04 19.60 18.92 19.60 18.96 31,214
May 5, 2023 18.96 19.16 18.70 19.04 18.42 16,235
May 4, 2023 18.88 19.30 18.64 18.64 18.03 19,996
May 3, 2023 18.90 19.04 18.50 18.88 18.26 25,382
May 2, 2023 19.06 19.30 18.86 18.86 18.24 25,843
Apr 28, 2023 18.44 18.98 18.34 18.92 18.30 21,814
Apr 27, 2023 18.78 18.90 18.32 18.34 17.74 12,372
Apr 26, 2023 18.40 18.74 18.00 18.74 18.13 9,410
Apr 25, 2023 18.50 18.50 18.04 18.04 17.45 20,053