Kempen Orange Fund N.V. (KORAF.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 10:00AM CEST
Time period:
09 June 2023 - 09 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 127.47 | 127.47 | 127.47 | 127.47 | 127.47 | - |
| 06 June 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | - |
| 05 June 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
| 04 June 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
| 04 June 2024 | 5.1 Dividend | |||||
| 03 June 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 127.51 | - |
| 31 May 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 127.85 | - |
| 30 May 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 127.18 | - |
| 29 May 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 128.74 | - |
| 28 May 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 129.51 | - |
| 27 May 2024 | 132.98 | 132.98 | 132.98 | 132.98 | 127.86 | - |
| 24 May 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 127.54 | - |
| 23 May 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 127.82 | - |
| 22 May 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 128.69 | - |
| 21 May 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 129.99 | - |
| 20 May 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 129.58 | - |
| 17 May 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 130.55 | - |
| 16 May 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 130.79 | - |
| 15 May 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 130.50 | - |
| 14 May 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 129.92 | - |
| 13 May 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 129.90 | - |
| 10 May 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 129.61 | - |
| 09 May 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 129.02 | - |
| 08 May 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 128.74 | - |
| 07 May 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 127.69 | - |
| 06 May 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 126.74 | - |
| 03 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 125.96 | - |
| 02 May 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 126.58 | - |
| 30 Apr 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 127.94 | - |
| 29 Apr 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 126.05 | - |
| 26 Apr 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 125.99 | - |
| 25 Apr 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 126.95 | - |
| 24 Apr 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 126.99 | - |
| 23 Apr 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 126.26 | - |
| 22 Apr 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 125.34 | - |
| 19 Apr 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 126.09 | - |
| 18 Apr 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 125.71 | - |
| 17 Apr 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 125.36 | - |
| 16 Apr 2024 | 131.37 | 131.37 | 131.37 | 131.37 | 126.32 | - |
| 15 Apr 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 127.66 | - |
| 12 Apr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 127.31 | - |
| 11 Apr 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 128.25 | - |
| 10 Apr 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 127.44 | - |
| 09 Apr 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 128.14 | - |
| 08 Apr 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 127.58 | - |
| 05 Apr 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 128.12 | - |
| 04 Apr 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 126.86 | - |
| 03 Apr 2024 | 130.34 | 130.34 | 130.34 | 130.34 | 125.33 | - |
| 02 Apr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 125.88 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 125.57 | - |
| 26 Mar 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 124.53 | - |
| 25 Mar 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 124.18 | - |
| 22 Mar 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 123.81 | - |
| 21 Mar 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 122.17 | - |
| 20 Mar 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 121.42 | - |
| 19 Mar 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 121.05 | - |
| 18 Mar 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 120.70 | - |
| 15 Mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 120.97 | - |
| 14 Mar 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 122.39 | - |
| 13 Mar 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 121.85 | - |
| 12 Mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 121.01 | - |
| 11 Mar 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 122.27 | - |
| 08 Mar 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 123.40 | - |
| 07 Mar 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 122.63 | - |
| 06 Mar 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 121.53 | - |
| 05 Mar 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 123.14 | - |
| 04 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 122.70 | - |
| 01 Mar 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 121.80 | - |
| 29 Feb 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 120.82 | - |
| 28 Feb 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 121.99 | - |
| 27 Feb 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 121.51 | - |
| 26 Feb 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 121.14 | - |
| 23 Feb 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 121.95 | - |
| 22 Feb 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 119.30 | - |
| 21 Feb 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 118.66 | - |
| 20 Feb 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 119.78 | - |
| 19 Feb 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 120.17 | - |
| 16 Feb 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 119.37 | - |
| 15 Feb 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 118.62 | - |
| 14 Feb 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 116.67 | - |
| 13 Feb 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 118.46 | - |
| 12 Feb 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 116.66 | - |
| 09 Feb 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 116.45 | - |
| 08 Feb 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 115.53 | - |
| 07 Feb 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 116.33 | - |
| 06 Feb 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 115.72 | - |
| 05 Feb 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 116.28 | - |
| 02 Feb 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 116.41 | - |
| 01 Feb 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 117.70 | - |
| 31 Jan 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 118.64 | - |
| 30 Jan 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 118.43 | - |
| 29 Jan 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 118.69 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 119.31 | - |
| 24 Jan 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 117.94 | - |
| 23 Jan 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 117.32 | - |
| 22 Jan 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 115.70 | - |
| 19 Jan 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 116.93 | - |
| 18 Jan 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 115.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.