Amsterdam - Delayed Quote EUR

Van Lanschot Kempen NV (VLK.AS)

32.10 -0.50 (-1.53%)
At close: April 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 32.65 32.70 32.10 32.10 32.10 69,715
Apr 24, 2024 32.80 32.85 32.60 32.60 32.60 39,009
Apr 23, 2024 32.75 33.00 32.60 32.75 32.75 79,786
Apr 22, 2024 32.50 32.85 32.45 32.70 32.70 60,411
Apr 19, 2024 32.20 32.45 32.00 32.30 32.30 41,507
Apr 18, 2024 32.20 32.55 32.20 32.40 32.40 45,279
Apr 17, 2024 31.30 32.40 31.30 32.15 32.15 64,387
Apr 16, 2024 31.85 32.05 31.30 31.55 31.55 98,534
Apr 15, 2024 32.40 32.75 32.25 32.35 32.35 99,227
Apr 12, 2024 32.55 33.10 32.55 32.65 32.65 64,911
Apr 11, 2024 33.00 33.00 32.50 32.55 32.55 77,983
Apr 10, 2024 32.90 33.15 32.80 33.05 33.05 70,503
Apr 9, 2024 33.25 33.40 32.75 32.75 32.75 68,785
Apr 8, 2024 32.75 33.30 32.75 33.15 33.15 71,787
Apr 5, 2024 32.20 32.70 32.20 32.65 32.65 57,968
Apr 4, 2024 32.00 32.60 32.00 32.60 32.60 71,824
Apr 3, 2024 31.65 32.05 31.55 32.00 32.00 124,096
Apr 2, 2024 31.55 31.75 31.25 31.45 31.45 76,357
Mar 28, 2024 31.40 31.70 31.35 31.50 31.50 76,524
Mar 27, 2024 31.60 31.70 31.35 31.35 31.35 70,323
Mar 26, 2024 31.65 31.75 31.35 31.35 31.35 57,738
Mar 25, 2024 31.05 31.55 31.05 31.55 31.55 55,194
Mar 22, 2024 30.85 31.20 30.80 31.20 31.20 67,902
Mar 21, 2024 31.00 31.00 30.70 30.80 30.80 58,989
Mar 20, 2024 30.80 30.85 30.55 30.70 30.70 69,879
Mar 19, 2024 30.90 31.05 30.70 30.75 30.75 39,354
Mar 18, 2024 30.85 31.00 30.80 30.90 30.90 36,155
Mar 15, 2024 30.85 31.00 30.65 30.70 30.70 127,689
Mar 14, 2024 31.60 31.70 31.00 31.00 31.00 64,007
Mar 13, 2024 31.80 31.95 31.50 31.50 31.50 67,119
Mar 12, 2024 31.65 31.80 31.50 31.70 31.70 61,364
Mar 11, 2024 31.70 31.75 31.35 31.50 31.50 81,185
Mar 8, 2024 32.35 32.35 31.80 31.80 31.80 78,683
Mar 7, 2024 31.80 32.30 31.75 32.30 32.30 128,515
Mar 6, 2024 32.00 32.20 31.70 31.80 31.80 118,350
Mar 5, 2024 31.35 32.10 31.30 32.10 32.10 218,215
Mar 4, 2024 31.70 31.75 31.30 31.40 31.40 142,343
Mar 1, 2024 31.50 31.85 31.30 31.60 31.60 112,960
Feb 29, 2024 30.70 31.55 30.55 31.45 31.45 230,691
Feb 28, 2024 31.00 31.00 30.45 30.65 30.65 114,650
Feb 27, 2024 30.80 31.10 30.65 31.10 31.10 164,365
Feb 26, 2024 29.95 30.70 29.90 30.70 30.70 242,182
Feb 23, 2024 28.90 29.90 28.90 29.90 29.90 168,432
Feb 22, 2024 28.30 29.30 27.35 28.95 28.95 349,619
Feb 21, 2024 27.40 27.85 27.40 27.65 27.65 66,820
Feb 20, 2024 27.85 27.85 27.25 27.50 27.50 58,607
Feb 19, 2024 27.45 27.80 27.35 27.65 27.65 48,721
Feb 16, 2024 27.50 27.75 27.40 27.50 27.50 52,971
Feb 15, 2024 27.05 27.45 27.00 27.40 27.40 62,062
Feb 14, 2024 26.50 27.00 26.50 26.95 26.95 50,164
Feb 13, 2024 27.20 27.20 26.65 26.75 26.75 70,072
Feb 12, 2024 26.70 27.20 26.70 27.20 27.20 38,890
Feb 9, 2024 26.80 26.80 26.50 26.65 26.65 40,743
Feb 8, 2024 26.80 26.95 26.65 26.65 26.65 46,113
Feb 7, 2024 27.45 27.45 26.75 26.75 26.75 63,058
Feb 6, 2024 27.25 27.40 27.15 27.30 27.30 42,467
Feb 5, 2024 27.25 27.50 27.00 27.25 27.25 57,360
Feb 2, 2024 27.70 27.75 27.30 27.30 27.30 47,512
Feb 1, 2024 28.00 28.00 27.45 27.45 27.45 67,175
Jan 31, 2024 28.00 28.15 27.85 27.95 27.95 64,849
Jan 30, 2024 27.85 28.00 27.55 28.00 28.00 65,188
Jan 29, 2024 28.30 28.30 27.80 27.80 27.80 77,672
Jan 26, 2024 28.05 28.40 27.90 28.30 28.30 94,100
Jan 25, 2024 27.90 28.15 27.90 27.95 27.95 47,900
Jan 24, 2024 27.50 28.00 27.45 28.00 28.00 96,578
Jan 23, 2024 27.05 27.40 26.80 27.30 27.30 75,039
Jan 22, 2024 27.00 27.15 26.80 26.90 26.90 120,839
Jan 19, 2024 26.60 27.00 26.60 26.75 26.75 98,384
Jan 18, 2024 26.50 26.75 26.25 26.55 26.55 75,550
Jan 17, 2024 26.80 26.80 26.35 26.45 26.45 142,293
Jan 16, 2024 27.60 27.60 27.00 27.15 27.15 131,963
Jan 15, 2024 27.50 27.65 27.45 27.55 27.55 54,672
Jan 12, 2024 27.55 28.00 27.55 27.65 27.65 148,902
Jan 11, 2024 28.05 28.25 27.50 27.55 27.55 238,614
Jan 10, 2024 28.40 28.65 28.10 28.10 28.10 130,246
Jan 9, 2024 28.65 28.70 28.30 28.55 28.55 87,410
Jan 8, 2024 28.20 28.50 28.05 28.50 28.50 74,331
Jan 5, 2024 28.25 28.30 27.90 28.15 28.15 79,485
Jan 4, 2024 27.65 28.40 27.65 28.30 28.30 96,563
Jan 3, 2024 28.65 28.65 27.55 27.60 27.60 158,395
Jan 2, 2024 28.40 28.70 28.10 28.45 28.45 120,074
Dec 29, 2023 27.85 28.25 27.70 28.15 28.15 154,154
Dec 28, 2023 28.00 28.05 27.70 27.95 27.95 80,673
Dec 27, 2023 27.75 28.00 27.65 27.90 27.90 120,156
Dec 22, 2023 27.50 27.85 27.30 27.60 27.60 162,487
Dec 21, 2023 27.15 27.45 27.15 27.40 27.40 117,829
Dec 20, 2023 27.90 28.00 27.20 27.35 27.35 153,994
Dec 19, 2023 2.00 Dividend
Dec 19, 2023 28.20 28.35 27.65 27.80 27.80 292,609
Dec 18, 2023 29.85 30.15 29.50 30.05 28.05 281,317
Dec 15, 2023 30.00 30.35 29.70 29.80 27.82 295,040
Dec 14, 2023 29.50 30.00 29.25 30.00 28.00 205,106
Dec 13, 2023 29.05 29.20 28.85 29.15 27.21 74,268
Dec 12, 2023 29.40 29.45 28.95 29.05 27.12 144,355
Dec 11, 2023 29.45 29.65 29.30 29.40 27.44 109,385
Dec 8, 2023 29.40 29.60 29.15 29.35 27.40 73,866
Dec 7, 2023 29.30 29.65 29.15 29.40 27.44 64,791
Dec 6, 2023 29.15 29.50 29.10 29.40 27.44 37,418
Dec 5, 2023 29.15 29.25 28.85 29.15 27.21 52,993
Dec 4, 2023 29.35 29.65 29.00 29.10 27.16 98,872
Dec 1, 2023 28.90 29.40 28.90 29.30 27.35 35,713
Nov 30, 2023 28.75 29.15 28.70 28.90 26.98 97,781
Nov 29, 2023 28.45 28.80 28.35 28.75 26.84 53,257
Nov 28, 2023 28.45 28.60 28.35 28.50 26.60 38,048
Nov 27, 2023 28.60 28.75 28.45 28.45 26.56 44,703
Nov 24, 2023 28.30 28.60 28.30 28.60 26.70 27,230
Nov 23, 2023 28.45 28.50 28.05 28.25 26.37 51,189
Nov 22, 2023 28.40 28.70 28.35 28.45 26.56 18,097
Nov 21, 2023 28.45 28.70 28.35 28.45 26.56 44,607
Nov 20, 2023 28.70 28.80 28.45 28.60 26.70 60,464
Nov 17, 2023 28.15 28.70 28.15 28.60 26.70 75,430
Nov 16, 2023 27.95 28.35 27.90 28.15 26.28 69,925
Nov 15, 2023 27.65 28.20 27.65 28.00 26.14 78,358
Nov 14, 2023 26.75 27.75 26.70 27.65 25.81 110,623
Nov 13, 2023 26.50 26.85 26.45 26.75 24.97 47,205
Nov 10, 2023 26.70 26.70 26.25 26.40 24.64 38,869
Nov 9, 2023 26.50 26.75 26.25 26.75 24.97 31,579
Nov 8, 2023 26.50 26.50 26.05 26.35 24.60 44,395
Nov 7, 2023 26.65 26.85 26.45 26.55 24.78 43,286
Nov 6, 2023 26.90 27.10 26.70 26.70 24.92 89,014
Nov 3, 2023 26.65 26.90 26.50 26.70 24.92 55,868
Nov 2, 2023 25.90 26.50 25.40 26.30 24.55 131,360
Nov 1, 2023 25.40 25.70 25.30 25.40 23.71 57,883
Oct 31, 2023 25.85 26.00 25.35 25.35 23.66 62,349
Oct 30, 2023 24.90 25.70 24.90 25.60 23.90 65,788
Oct 27, 2023 24.40 25.00 24.15 24.85 23.20 96,465
Oct 26, 2023 24.40 24.40 23.80 24.10 22.50 84,746
Oct 25, 2023 25.10 25.10 24.40 24.50 22.87 73,751
Oct 24, 2023 24.90 25.15 24.90 25.15 23.48 63,219
Oct 23, 2023 24.85 24.90 24.55 24.90 23.24 53,836
Oct 20, 2023 25.30 25.30 24.85 24.85 23.20 95,522
Oct 19, 2023 25.60 25.65 25.15 25.45 23.76 58,682
Oct 18, 2023 25.60 25.75 25.45 25.55 23.85 37,252
Oct 17, 2023 25.60 25.70 25.30 25.50 23.80 31,091
Oct 16, 2023 25.70 25.70 25.35 25.50 23.80 49,493
Oct 13, 2023 26.20 26.20 25.50 25.50 23.80 86,901
Oct 12, 2023 26.15 26.35 26.10 26.15 24.41 52,059
Oct 11, 2023 25.75 26.20 25.75 26.05 24.32 61,044
Oct 10, 2023 25.75 26.05 25.60 25.65 23.94 81,467
Oct 9, 2023 25.50 25.90 25.40 25.60 23.90 68,851
Oct 6, 2023 24.75 25.60 24.75 25.40 23.71 112,042
Oct 5, 2023 24.50 24.70 24.35 24.55 22.92 56,692
Oct 4, 2023 24.45 24.70 24.25 24.50 22.87 71,635
Oct 3, 2023 24.80 25.10 24.50 24.55 22.92 52,480
Oct 2, 2023 25.30 25.65 24.80 24.95 23.29 50,591
Sep 29, 2023 25.45 25.80 25.40 25.45 23.76 73,551
Sep 28, 2023 25.30 25.40 25.00 25.25 23.57 99,142
Sep 27, 2023 25.40 25.60 25.10 25.30 23.62 79,820
Sep 26, 2023 25.70 25.70 25.35 25.45 23.76 77,771
Sep 25, 2023 26.00 26.15 25.50 25.70 23.99 79,087
Sep 22, 2023 26.30 26.35 25.85 26.10 24.36 104,863
Sep 21, 2023 26.80 26.80 26.30 26.30 24.55 62,459
Sep 20, 2023 26.25 26.85 26.15 26.80 25.02 95,492
Sep 19, 2023 26.00 26.20 25.80 26.15 24.41 82,999
Sep 18, 2023 26.00 26.35 25.80 26.00 24.27 139,542
Sep 15, 2023 27.00 27.25 25.70 25.70 23.99 937,613
Sep 14, 2023 26.95 27.05 26.45 26.65 24.88 136,843
Sep 13, 2023 26.90 27.20 26.85 27.00 25.20 71,325
Sep 12, 2023 27.05 27.10 26.85 26.90 25.11 75,235
Sep 11, 2023 27.30 27.40 27.05 27.05 25.25 64,935
Sep 8, 2023 27.20 27.40 26.90 27.25 25.44 87,936
Sep 7, 2023 28.00 28.00 27.20 27.30 25.48 80,003
Sep 6, 2023 27.90 28.35 27.85 28.15 26.28 102,212
Sep 5, 2023 27.20 28.05 27.20 28.05 26.18 99,193
Sep 4, 2023 27.45 27.65 27.35 27.45 25.62 70,877
Sep 1, 2023 27.40 27.45 27.15 27.20 25.39 53,077
Aug 31, 2023 27.20 27.55 27.20 27.35 25.53 100,683
Aug 30, 2023 27.60 27.80 27.05 27.05 25.25 127,441
Aug 29, 2023 28.05 28.45 27.55 27.55 25.72 244,486
Aug 28, 2023 27.15 28.40 26.95 28.30 26.42 143,581
Aug 25, 2023 27.40 27.65 26.80 26.85 25.06 196,082
Aug 24, 2023 27.70 27.90 25.20 27.45 25.62 680,301
Aug 23, 2023 29.40 29.70 28.90 29.50 27.54 129,207
Aug 22, 2023 30.45 30.55 29.30 29.45 27.49 78,335
Aug 21, 2023 30.45 30.90 30.30 30.30 28.28 70,891
Aug 18, 2023 31.00 31.00 29.60 30.35 28.33 85,717
Aug 17, 2023 31.20 31.25 30.90 31.10 29.03 50,249
Aug 16, 2023 31.00 31.15 30.65 31.15 29.08 32,356
Aug 15, 2023 31.15 31.30 30.95 31.20 29.12 47,361
Aug 14, 2023 30.90 31.35 30.55 31.20 29.12 78,845
Aug 11, 2023 31.30 31.50 30.40 30.70 28.66 99,439
Aug 10, 2023 31.75 31.85 31.55 31.65 29.54 49,663
Aug 9, 2023 31.05 31.65 31.05 31.65 29.54 90,330
Aug 8, 2023 30.65 31.15 30.60 31.00 28.94 72,049
Aug 7, 2023 30.20 30.95 30.05 30.90 28.84 88,662
Aug 4, 2023 29.65 30.30 29.45 30.25 28.24 62,927
Aug 3, 2023 29.70 29.70 29.40 29.65 27.68 37,062
Aug 2, 2023 29.75 29.80 29.55 29.70 27.72 35,211
Aug 1, 2023 29.65 29.95 29.45 29.90 27.91 41,057
Jul 31, 2023 29.80 30.00 29.65 29.80 27.82 55,429
Jul 28, 2023 29.55 29.75 29.45 29.75 27.77 28,066
Jul 27, 2023 29.55 29.80 29.45 29.50 27.54 47,525
Jul 26, 2023 29.00 29.55 28.95 29.55 27.58 77,834
Jul 25, 2023 28.95 29.35 28.90 29.30 27.35 52,531
Jul 24, 2023 28.50 28.95 28.50 28.95 27.02 44,184
Jul 21, 2023 28.45 28.70 28.45 28.70 26.79 70,889
Jul 20, 2023 28.65 28.90 28.40 28.60 26.70 66,271
Jul 19, 2023 28.90 29.00 28.40 28.40 26.51 81,898
Jul 18, 2023 29.00 29.00 28.60 28.60 26.70 61,812
Jul 17, 2023 29.05 29.15 28.70 28.90 26.98 72,875
Jul 14, 2023 29.30 29.35 29.00 29.05 27.12 44,064
Jul 13, 2023 28.95 29.35 28.75 29.25 27.30 93,607
Jul 12, 2023 28.65 29.00 28.30 28.80 26.88 130,075
Jul 11, 2023 29.20 29.65 28.50 28.75 26.84 227,148
Jul 10, 2023 30.10 30.40 29.75 30.15 28.14 39,084
Jul 7, 2023 29.80 30.20 29.70 30.20 28.19 85,174
Jul 6, 2023 29.90 29.90 29.55 29.65 27.68 59,738
Jul 5, 2023 30.20 30.30 30.00 30.15 28.14 38,420
Jul 4, 2023 30.50 30.50 30.05 30.30 28.28 73,659
Jul 3, 2023 30.70 30.90 30.10 30.55 28.52 70,531
Jun 30, 2023 30.00 30.70 30.00 30.70 28.66 120,436
Jun 29, 2023 29.35 29.90 29.10 29.90 27.91 84,362
Jun 28, 2023 28.50 29.60 28.45 29.25 27.30 252,491
Jun 27, 2023 27.55 27.60 27.35 27.35 25.53 50,969
Jun 26, 2023 27.30 27.60 27.15 27.55 25.72 49,431
Jun 23, 2023 27.40 27.50 27.25 27.30 25.48 43,541
Jun 22, 2023 27.30 27.50 27.30 27.35 25.53 35,968
Jun 21, 2023 27.40 27.60 27.25 27.45 25.62 29,490
Jun 20, 2023 27.05 27.55 27.00 27.35 25.53 43,127
Jun 19, 2023 27.55 27.55 27.05 27.05 25.25 45,120
Jun 16, 2023 27.60 27.85 27.45 27.70 25.86 63,121
Jun 15, 2023 27.60 27.90 27.50 27.65 25.81 41,233
Jun 14, 2023 27.30 27.60 27.30 27.45 25.62 46,786
Jun 13, 2023 26.95 27.25 26.75 27.25 25.44 35,153
Jun 12, 2023 27.00 27.00 26.80 26.95 25.16 31,196
Jun 9, 2023 26.80 26.85 26.60 26.80 25.02 36,677
Jun 8, 2023 26.60 27.05 26.60 26.75 24.97 52,552
Jun 7, 2023 26.50 26.60 26.40 26.50 24.74 49,575
Jun 6, 2023 26.55 26.60 26.35 26.40 24.64 46,192
Jun 5, 2023 26.50 26.60 26.20 26.30 24.55 31,401
Jun 2, 2023 25.95 26.55 25.95 26.30 24.55 80,091
Jun 1, 2023 26.00 26.00 25.65 25.90 24.18 57,834
May 31, 2023 26.15 26.25 25.50 25.60 23.90 143,444
May 30, 2023 27.15 27.15 26.20 26.25 24.50 92,074
May 29, 2023 1.75 Dividend
May 29, 2023 27.20 27.20 26.80 27.05 25.25 91,070
May 26, 2023 28.50 28.95 28.40 28.60 25.06 123,598
May 25, 2023 29.00 29.00 28.35 28.45 24.93 91,435
May 24, 2023 28.95 29.15 28.75 28.85 25.28 77,788
May 23, 2023 28.45 29.05 28.35 29.00 25.41 74,571
May 22, 2023 28.40 28.75 28.25 28.65 25.11 63,614
May 19, 2023 28.40 28.70 28.20 28.35 24.84 65,342
May 18, 2023 28.20 28.40 28.15 28.30 24.80 43,061
May 17, 2023 27.95 28.25 27.95 28.10 24.62 31,481
May 16, 2023 27.75 28.20 27.70 28.10 24.62 43,657
May 15, 2023 27.85 28.00 27.65 27.80 24.36 29,612
May 12, 2023 27.80 28.15 27.80 27.85 24.41 36,621
May 11, 2023 27.65 27.90 27.45 27.80 24.36 63,717
May 10, 2023 27.75 27.80 27.50 27.55 24.14 38,705
May 9, 2023 27.60 27.70 27.40 27.65 24.23 60,688
May 8, 2023 27.85 27.85 27.60 27.70 24.27 46,649
May 5, 2023 27.30 27.55 27.15 27.55 24.14 77,812
May 4, 2023 27.00 28.00 26.20 27.15 23.79 129,550
May 3, 2023 27.85 27.85 27.30 27.55 24.14 43,044
May 2, 2023 27.70 28.00 27.60 27.65 24.23 52,545
Apr 28, 2023 28.20 28.20 27.50 27.55 24.14 50,518
Apr 27, 2023 28.30 28.40 27.80 27.90 24.45 52,176
Apr 26, 2023 28.00 28.35 27.40 28.35 24.84 93,890
Apr 25, 2023 29.00 29.00 27.90 28.10 24.62 68,938

Related Tickers

MBK.DE Merkur PrivatBank KgaA
14.90
0.00%
 
BSBR Banco Santander (Brasil) S.A.
5.13
-2.66%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
13.40
-1.80%
 
LHV1T.TL AS LHV Group
3.5000
+1.16%
 
OZK Bank OZK
46.00
-0.80%