Australia markets closed

Kendrion N.V. (K3E.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.02+0.04 (+0.31%)
As of 03:29PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202412.8013.0212.8013.0213.02200
18 Apr 202412.9212.9812.8812.9812.98-
17 Apr 202413.1013.3612.9812.9812.98-
17 Apr 20240.45 Dividend
16 Apr 202413.4813.7413.4813.7413.29-
15 Apr 202414.1014.1013.8813.9013.44-
12 Apr 202414.0015.0014.0014.5014.03200
11 Apr 202413.8813.8813.8613.8613.41-
10 Apr 202413.8413.9213.8413.8413.39-
09 Apr 202413.9213.9213.8013.8013.35-
08 Apr 202413.8813.9413.8813.9413.48-
05 Apr 202413.9813.9813.8813.8813.43-
04 Apr 202414.0214.1414.0214.1413.68-
03 Apr 202413.8814.0413.8814.0413.58-
02 Apr 202414.0414.0813.9613.9613.50-
28 Mar 202413.5213.6213.5013.6213.17-
27 Mar 202413.7613.8013.6013.6013.15-
26 Mar 202413.4613.8813.4613.8813.43-
25 Mar 202413.2213.4413.2213.4413.00-
22 Mar 202412.8413.0812.8413.0812.65-
21 Mar 202412.9012.9012.7412.7412.32-
20 Mar 202412.8412.8812.8412.8812.46-
19 Mar 202413.0813.1012.8812.8812.46-
18 Mar 202412.8013.1212.8013.1212.69-
15 Mar 202412.7412.8012.6812.8012.38-
14 Mar 202412.6012.7612.6012.7612.34-
13 Mar 202412.6812.7012.5412.5412.13-
12 Mar 202412.5012.5012.4212.4212.01-
11 Mar 202412.6612.7212.5812.5812.17-
08 Mar 202412.5012.5412.4612.5412.13-
07 Mar 202412.2212.4212.2212.4212.01-
06 Mar 202412.2212.3012.2212.3011.90-
05 Mar 202412.2612.2812.2012.2011.80-
04 Mar 202412.3412.4212.3412.3411.94-
01 Mar 202412.3812.3812.2012.2011.80-
29 Feb 202411.9012.3411.9012.3411.94-
28 Feb 202412.2012.2012.0012.0011.61-
27 Feb 202412.0612.3012.0612.3011.90-
26 Feb 202412.1012.1012.0012.0011.61-
23 Feb 202412.1812.1812.0612.0611.67-
22 Feb 202412.2412.6012.2012.6012.19-
21 Feb 202412.1612.1612.0612.0611.67-
20 Feb 202412.2812.2812.2212.2811.88555
19 Feb 202412.0412.4412.0412.3611.96234
16 Feb 202411.6811.7411.6811.7011.32-
15 Feb 202411.4211.5411.3611.5411.16-
14 Feb 202411.3411.4211.3411.4211.05-
13 Feb 202411.3611.3611.2611.2610.89-
12 Feb 202411.2211.2811.2211.2810.91-
09 Feb 202411.1611.1611.1611.1610.79-
08 Feb 202411.2211.2211.1611.1610.79-
07 Feb 202411.4211.4211.4011.4011.03-
06 Feb 202411.4011.4211.3011.3010.93-
05 Feb 202411.2211.4411.2211.4411.07-
02 Feb 202411.2211.2611.2211.2610.89-
01 Feb 202411.5011.5011.2411.2410.87-
31 Jan 202411.5211.5411.5211.5411.16-
30 Jan 202411.5411.5411.5411.5411.16-
29 Jan 202411.4011.4011.4011.4011.03-
26 Jan 202411.4811.4811.4811.4811.10-
25 Jan 202411.6211.6211.6211.6211.24-
24 Jan 202411.4211.5811.4211.5811.201,344
23 Jan 202411.5011.5011.5011.5011.12-
22 Jan 202411.4811.4811.4811.4811.10-
19 Jan 202411.1811.1811.1811.1810.81-
18 Jan 202411.1211.1211.1211.1210.76-
17 Jan 202411.3411.3411.3411.3410.97-
16 Jan 202411.5011.5011.5011.5011.12500
15 Jan 202411.9611.9611.9611.9611.57-
12 Jan 202411.9611.9611.9611.9611.57-
11 Jan 202412.0812.0812.0812.0811.68-
10 Jan 202411.7211.7211.7211.7211.34-
09 Jan 202411.6011.6011.6011.6011.22-
08 Jan 202411.6211.6211.6211.6211.24-
05 Jan 202411.8211.8211.8211.8211.43-
04 Jan 202411.9611.9611.8011.8011.41225
03 Jan 202412.0412.0411.9011.9011.51133
02 Jan 202412.2012.2012.1012.1011.702,100
29 Dec 202312.1012.1012.1012.1011.70-
28 Dec 202312.3812.3812.3812.3811.97-
27 Dec 202311.8611.8611.8611.8611.47-
22 Dec 202311.6011.6011.6011.6011.22-
21 Dec 202311.5811.5811.5811.5811.20-
20 Dec 202311.6811.6811.6811.6811.30-
19 Dec 202311.4011.4011.4011.4011.03-
18 Dec 202311.6811.6811.6811.6811.30-
15 Dec 202311.9011.9011.9011.9011.51-
14 Dec 202311.7011.7011.7011.7011.32-
13 Dec 202311.6611.6611.6611.6611.28-
12 Dec 202311.4411.4411.4411.4411.07-
11 Dec 202311.2211.2211.2211.2210.85-
08 Dec 202311.3411.3411.3411.3410.97-
07 Dec 202311.2611.2611.2611.2610.89-
06 Dec 202311.2011.2011.2011.2010.83-
05 Dec 202311.0011.0011.0011.0010.64-
04 Dec 202310.9210.9210.9210.9210.56-
01 Dec 202310.9210.9810.9210.9810.62111
30 Nov 202310.9810.9810.9810.9810.62-
29 Nov 202311.0011.0011.0011.0010.64-
28 Nov 202311.0611.0611.0611.0610.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...