Kendrion N.V. (KENDR.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR

Add to watchlist

12.92

0.00

(0.00%)

At close: 05:35PM CEST

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	12.90	12.96	12.82	12.92	12.92	9,927
16 May 2024	12.98	13.00	12.74	12.92	12.92	16,300
15 May 2024	13.00	13.06	12.86	12.94	12.94	17,462
14 May 2024	13.20	13.20	12.88	13.00	13.00	15,737
13 May 2024	12.96	13.04	12.84	13.04	13.04	19,114
10 May 2024	13.38	13.62	12.98	13.00	13.00	62,390
09 May 2024	13.12	13.50	13.12	13.40	13.40	30,574
08 May 2024	13.26	13.26	13.00	13.18	13.18	30,094
07 May 2024	13.22	13.46	13.00	13.26	13.26	69,835
06 May 2024	12.94	12.94	12.40	12.74	12.74	50,516
03 May 2024	13.20	13.26	12.68	12.72	12.72	34,618
02 May 2024	13.10	13.22	13.08	13.08	13.08	21,204
30 Apr 2024	13.26	13.40	13.08	13.10	13.10	10,826
29 Apr 2024	13.20	13.32	13.20	13.22	13.22	7,583
26 Apr 2024	13.00	13.24	12.96	13.12	13.12	15,401
25 Apr 2024	13.40	13.40	12.92	12.96	12.96	14,941
24 Apr 2024	13.20	13.50	13.12	13.14	13.14	42,945
23 Apr 2024	13.42	13.42	13.20	13.20	13.20	9,686
22 Apr 2024	13.46	13.46	13.16	13.32	13.32	17,112
19 Apr 2024	12.94	13.44	12.82	13.40	13.40	31,254
18 Apr 2024	13.00	13.14	12.76	13.02	13.02	41,965
17 Apr 2024	13.48	13.58	13.00	13.02	13.02	55,609
17 Apr 2024	0.45 Dividend
16 Apr 2024	13.60	14.00	13.46	13.72	13.27	46,735
15 Apr 2024	14.28	14.28	13.54	13.76	13.31	124,765
12 Apr 2024	14.70	14.90	14.14	14.50	14.02	189,997
11 Apr 2024	13.92	13.94	13.74	13.78	13.33	12,515
10 Apr 2024	13.88	14.04	13.86	13.90	13.44	32,377
09 Apr 2024	14.06	14.06	13.80	13.86	13.41	16,392
08 Apr 2024	14.00	14.06	13.94	13.96	13.50	9,203
05 Apr 2024	14.00	14.10	13.86	13.94	13.48	14,393
04 Apr 2024	14.20	14.22	14.00	14.10	13.64	25,408
03 Apr 2024	13.94	14.24	13.88	14.24	13.77	22,928
02 Apr 2024	13.98	14.38	13.86	13.94	13.48	82,488
28 Mar 2024	13.62	13.74	13.44	13.74	13.29	31,951
27 Mar 2024	14.00	14.00	13.52	13.70	13.25	36,392
26 Mar 2024	13.60	14.04	13.50	14.00	13.54	48,008
25 Mar 2024	13.22	13.58	13.12	13.52	13.08	58,752
22 Mar 2024	12.86	13.26	12.86	13.24	12.81	29,201
21 Mar 2024	13.00	13.00	12.66	12.82	12.40	35,815
20 Mar 2024	12.88	13.10	12.84	12.90	12.48	24,203
19 Mar 2024	13.24	13.24	12.88	12.96	12.53	32,816
18 Mar 2024	12.96	13.22	12.84	13.22	12.79	61,164
15 Mar 2024	12.76	12.96	12.66	12.82	12.40	41,873
14 Mar 2024	12.60	12.88	12.60	12.74	12.32	22,304
13 Mar 2024	12.70	12.78	12.52	12.54	12.13	20,299
12 Mar 2024	12.60	12.74	12.42	12.72	12.30	15,983
11 Mar 2024	12.64	12.96	12.60	12.60	12.19	33,145
08 Mar 2024	12.58	12.72	12.50	12.70	12.28	39,254
07 Mar 2024	12.36	12.54	12.16	12.50	12.09	24,293
06 Mar 2024	12.24	12.40	12.24	12.36	11.95	7,938
05 Mar 2024	12.46	12.46	12.20	12.24	11.84	18,254
04 Mar 2024	12.30	12.64	12.24	12.40	11.99	31,548
01 Mar 2024	12.42	12.50	12.24	12.30	11.90	16,477
29 Feb 2024	12.10	12.40	11.90	12.38	11.97	42,354
28 Feb 2024	12.78	13.00	11.80	12.04	11.65	120,458
27 Feb 2024	12.22	12.54	12.06	12.50	12.09	41,684
26 Feb 2024	12.14	12.30	12.00	12.22	11.82	27,412
23 Feb 2024	12.20	12.34	12.00	12.14	11.74	34,586
22 Feb 2024	12.38	12.72	12.20	12.48	12.07	44,715
21 Feb 2024	12.42	12.42	12.06	12.10	11.70	7,927
20 Feb 2024	12.56	12.60	12.16	12.16	11.76	26,015
19 Feb 2024	12.00	12.76	12.00	12.38	11.97	94,637
16 Feb 2024	11.68	12.16	11.52	11.94	11.55	79,828
15 Feb 2024	11.50	11.62	11.44	11.60	11.22	17,884
14 Feb 2024	11.56	11.56	11.36	11.42	11.05	4,835
13 Feb 2024	11.36	11.52	11.24	11.48	11.10	13,850
12 Feb 2024	11.28	11.40	11.20	11.38	11.01	31,608
09 Feb 2024	11.16	11.22	11.10	11.16	10.79	9,471
08 Feb 2024	11.28	11.28	11.08	11.14	10.77	29,784
07 Feb 2024	11.56	11.56	11.26	11.30	10.93	12,768
06 Feb 2024	11.46	11.56	11.24	11.40	11.03	16,516
05 Feb 2024	11.24	11.62	11.24	11.46	11.08	33,104
02 Feb 2024	11.32	11.32	11.14	11.28	10.91	13,759
01 Feb 2024	11.50	11.50	11.22	11.26	10.89	47,339
31 Jan 2024	11.58	11.58	11.50	11.50	11.12	3,469
30 Jan 2024	11.54	11.60	11.48	11.52	11.14	5,468
29 Jan 2024	11.50	11.62	11.40	11.50	11.12	19,925
26 Jan 2024	11.48	11.50	11.38	11.42	11.05	12,727
25 Jan 2024	11.62	11.62	11.36	11.50	11.12	12,422
24 Jan 2024	11.50	11.60	11.44	11.60	11.22	8,797
23 Jan 2024	11.50	11.52	11.38	11.50	11.12	11,102
22 Jan 2024	11.56	11.68	11.40	11.50	11.12	13,700
19 Jan 2024	11.20	11.48	11.20	11.30	10.93	12,981
18 Jan 2024	11.26	11.30	11.12	11.18	10.81	9,013
17 Jan 2024	11.42	11.42	11.12	11.20	10.83	22,268
16 Jan 2024	11.60	11.62	11.42	11.50	11.12	19,275
15 Jan 2024	11.80	11.82	11.54	11.54	11.16	42,480
12 Jan 2024	12.10	12.16	11.86	11.96	11.57	31,062
11 Jan 2024	12.10	12.12	11.84	11.96	11.57	26,153
10 Jan 2024	11.50	12.08	11.50	12.04	11.65	25,234
09 Jan 2024	11.60	11.60	11.46	11.54	11.16	8,436
08 Jan 2024	11.62	11.70	11.50	11.60	11.22	7,509
05 Jan 2024	11.82	11.84	11.52	11.66	11.28	15,911
04 Jan 2024	12.02	12.02	11.64	11.78	11.39	32,662
03 Jan 2024	12.04	12.08	11.80	11.98	11.59	28,308
02 Jan 2024	12.26	12.42	11.96	12.00	11.61	32,684
29 Dec 2023	12.20	12.20	12.02	12.08	11.68	14,371
28 Dec 2023	12.48	12.48	12.00	12.02	11.63	27,789
27 Dec 2023	11.94	12.42	11.80	12.30	11.90	65,488
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,716.78+2,013.57(+2.06%)

Kendrion N.V. (KENDR.AS)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,716.78
+2,013.57(+2.06%)