Australia markets closed

Kendrion N.V. (KENDR.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
13.10-0.10 (-0.76%)
At close: 05:35PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202413.2013.2012.9613.1013.1015,035
13 June 202413.7613.7613.2013.2013.2018,261
12 June 202413.5813.6613.4613.6413.6419,178
11 June 202413.8413.8813.5613.6613.6612,574
10 June 202413.9013.9213.7013.8413.847,394
07 June 202413.6613.9813.6013.9013.9020,648
06 June 202413.8013.8813.6613.7413.748,952
05 June 202413.6213.7413.5213.7413.7412,721
04 June 202413.8013.8013.5413.5413.5414,411
03 June 202414.0414.0413.6813.7613.7613,981
31 May 202414.0814.0813.8814.0014.0010,786
30 May 202413.9014.1013.7614.0614.069,853
29 May 202414.0014.0013.6213.8213.8217,385
28 May 202414.1614.2813.7413.9013.9034,885
27 May 202413.5014.2213.4214.0014.00122,173
24 May 202412.8813.2612.7813.2413.2427,890
23 May 202412.8813.0612.8812.9412.9424,044
22 May 202412.9813.0012.8812.9012.906,668
21 May 202413.1213.1212.9012.9812.9811,701
20 May 202412.9213.1812.9213.1213.1214,825
17 May 202412.9013.0012.8212.9212.929,927
16 May 202412.9813.0012.7412.9212.9216,300
15 May 202413.0013.0612.8612.9412.9417,462
14 May 202413.2013.2012.8813.0013.0015,737
13 May 202412.9613.0412.8413.0413.0419,114
10 May 202413.3813.6212.9813.0013.0062,390
09 May 202413.1213.5013.1213.4013.4030,574
08 May 202413.2613.2613.0013.1813.1830,094
07 May 202413.2213.4613.0013.2613.2669,835
06 May 202412.9412.9412.4012.7412.7450,516
03 May 202413.2013.2612.6812.7212.7234,618
02 May 202413.1013.2213.0813.0813.0821,204
30 Apr 202413.2613.4013.0813.1013.1010,826
29 Apr 202413.2013.3213.2013.2213.227,583
26 Apr 202413.0013.2412.9613.1213.1215,401
25 Apr 202413.4013.4012.9212.9612.9614,941
24 Apr 202413.2013.5013.1213.1413.1442,945
23 Apr 202413.4213.4213.2013.2013.209,686
22 Apr 202413.4613.4613.1613.3213.3217,112
19 Apr 202412.9413.4412.8213.4013.4031,254
18 Apr 202413.0013.1412.7613.0213.0241,965
17 Apr 202413.4813.5813.0013.0213.0255,609
17 Apr 20240.45 Dividend
16 Apr 202413.6014.0013.4613.7213.2746,735
15 Apr 202414.2814.2813.5413.7613.31124,765
12 Apr 202414.7014.9014.1414.5014.02189,997
11 Apr 202413.9213.9413.7413.7813.3312,515
10 Apr 202413.8814.0413.8613.9013.4432,377
09 Apr 202414.0614.0613.8013.8613.4116,392
08 Apr 202414.0014.0613.9413.9613.509,203
05 Apr 202414.0014.1013.8613.9413.4814,393
04 Apr 202414.2014.2214.0014.1013.6425,408
03 Apr 202413.9414.2413.8814.2413.7722,928
02 Apr 202413.9814.3813.8613.9413.4882,488
28 Mar 202413.6213.7413.4413.7413.2931,951
27 Mar 202414.0014.0013.5213.7013.2536,392
26 Mar 202413.6014.0413.5014.0013.5448,008
25 Mar 202413.2213.5813.1213.5213.0858,752
22 Mar 202412.8613.2612.8613.2412.8129,201
21 Mar 202413.0013.0012.6612.8212.4035,815
20 Mar 202412.8813.1012.8412.9012.4824,203
19 Mar 202413.2413.2412.8812.9612.5332,816
18 Mar 202412.9613.2212.8413.2212.7961,164
15 Mar 202412.7612.9612.6612.8212.4041,873
14 Mar 202412.6012.8812.6012.7412.3222,304
13 Mar 202412.7012.7812.5212.5412.1320,299
12 Mar 202412.6012.7412.4212.7212.3015,983
11 Mar 202412.6412.9612.6012.6012.1933,145
08 Mar 202412.5812.7212.5012.7012.2839,254
07 Mar 202412.3612.5412.1612.5012.0924,293
06 Mar 202412.2412.4012.2412.3611.957,938
05 Mar 202412.4612.4612.2012.2411.8418,254
04 Mar 202412.3012.6412.2412.4011.9931,548
01 Mar 202412.4212.5012.2412.3011.9016,477
29 Feb 202412.1012.4011.9012.3811.9742,354
28 Feb 202412.7813.0011.8012.0411.65120,458
27 Feb 202412.2212.5412.0612.5012.0941,684
26 Feb 202412.1412.3012.0012.2211.8227,412
23 Feb 202412.2012.3412.0012.1411.7434,586
22 Feb 202412.3812.7212.2012.4812.0744,715
21 Feb 202412.4212.4212.0612.1011.707,927
20 Feb 202412.5612.6012.1612.1611.7626,015
19 Feb 202412.0012.7612.0012.3811.9794,637
16 Feb 202411.6812.1611.5211.9411.5579,828
15 Feb 202411.5011.6211.4411.6011.2217,884
14 Feb 202411.5611.5611.3611.4211.054,835
13 Feb 202411.3611.5211.2411.4811.1013,850
12 Feb 202411.2811.4011.2011.3811.0131,608
09 Feb 202411.1611.2211.1011.1610.799,471
08 Feb 202411.2811.2811.0811.1410.7729,784
07 Feb 202411.5611.5611.2611.3010.9312,768
06 Feb 202411.4611.5611.2411.4011.0316,516
05 Feb 202411.2411.6211.2411.4611.0833,104
02 Feb 202411.3211.3211.1411.2810.9113,759
01 Feb 202411.5011.5011.2211.2610.8947,339
31 Jan 202411.5811.5811.5011.5011.123,469
30 Jan 202411.5411.6011.4811.5211.145,468
29 Jan 202411.5011.6211.4011.5011.1219,925
26 Jan 202411.4811.5011.3811.4211.0512,727
25 Jan 202411.6211.6211.3611.5011.1212,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...