LSE - Delayed Quote EUR

Van Lanschot Kempen NV (0O4B.L)

21.65

+0.08

+(0.36%)

At close: July 22 at 8:33:51 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	54.95	56.00	54.50	54.60	54.60	3,281
May 26, 2025	2.75 Dividend
May 23, 2025	57.40	57.80	55.60	57.20	54.45	2,636
May 22, 2025	58.15	57.90	56.50	56.98	54.24	103,471
May 21, 2025	58.25	58.20	57.60	57.87	55.08	499
May 20, 2025	57.80	58.30	57.50	57.70	54.93	13,976
May 19, 2025	57.00	57.80	56.30	57.11	54.37	18,095
May 16, 2025	56.50	57.50	56.50	56.65	53.93	2,234
May 15, 2025	55.65	57.05	55.71	56.47	53.76	18,158
May 14, 2025	56.60	56.38	55.64	55.94	53.25	115,275
May 13, 2025	56.10	56.60	56.20	56.44	53.72	5,013
May 12, 2025	57.34	57.60	56.72	56.97	54.23	3,795
May 9, 2025	56.26	56.55	56.00	56.35	53.64	2,048
May 8, 2025	54.69	56.28	54.50	55.60	52.93	24,852
May 7, 2025	53.90	54.34	53.05	54.13	51.52	9,552
May 6, 2025	53.65	53.51	52.51	53.17	50.61	1,714
May 2, 2025	51.20	52.24	51.24	52.03	49.53	4,412
Apr 30, 2025	50.95	51.53	50.11	50.84	48.40	5,317
Apr 29, 2025	49.51	50.65	49.50	50.65	48.21	837
Apr 28, 2025	49.40	49.59	49.06	49.23	46.86	2,585
Apr 25, 2025	48.50	49.21	48.40	49.10	46.74	1,197
Apr 24, 2025	47.90	48.24	47.83	48.24	45.92	133
Apr 23, 2025	47.60	48.44	47.42	48.08	45.77	13,984
Apr 22, 2025	46.88	47.18	46.80	46.81	44.56	260
Apr 17, 2025	46.80	47.02	46.53	46.97	44.71	1,350
Apr 16, 2025	46.75	46.92	46.30	46.92	44.66	839
Apr 15, 2025	45.25	46.78	45.47	46.31	44.08	725
Apr 14, 2025	45.00	45.60	44.57	45.53	43.34	797
Apr 11, 2025	44.50	44.99	43.45	43.68	41.58	11,537
Apr 10, 2025	46.80	46.79	44.07	44.63	42.49	1,051
Apr 9, 2025	42.15	42.94	41.83	42.13	40.10	1,547
Apr 8, 2025	43.00	44.00	42.79	43.24	41.16	1,731
Apr 7, 2025	38.56	42.60	38.09	41.74	39.74	16,874
Apr 4, 2025	45.88	45.60	42.15	43.42	41.33	2,112
Apr 3, 2025	46.35	47.05	45.95	46.35	44.12	438
Apr 2, 2025	47.47	47.55	46.60	47.05	44.79	3,538
Apr 1, 2025	47.03	47.80	47.15	47.45	45.17	150
Mar 31, 2025	47.78	47.80	47.05	47.26	44.98	2,150
Mar 28, 2025	48.40	48.80	47.90	47.90	45.60	660
Mar 27, 2025	49.00	49.05	48.55	48.70	46.36	196
Mar 26, 2025	49.20	49.60	49.00	49.40	47.03	12
Mar 25, 2025	49.08	49.65	48.85	48.94	46.58	1,133
Mar 24, 2025	48.65	49.30	48.60	48.85	46.50	221
Mar 21, 2025	48.50	48.65	48.00	48.33	46.00	1,243
Mar 20, 2025	48.65	48.90	47.85	48.07	45.76	379
Mar 19, 2025	48.00	48.85	47.55	48.46	46.13	2,051
Mar 18, 2025	47.22	48.40	47.45	47.85	45.55	2,204
Mar 17, 2025	46.45	47.20	46.15	46.83	44.58	1,663
Mar 14, 2025	45.03	46.50	44.55	46.42	44.19	199
Mar 13, 2025	45.47	46.05	44.90	45.35	43.17	9,959
Mar 12, 2025	44.45	45.45	44.60	45.35	43.17	2,785
Mar 11, 2025	46.30	46.40	44.50	45.18	43.00	6,739
Mar 10, 2025	48.35	48.35	46.05	46.92	44.67	2,065
Mar 7, 2025	47.47	48.70	47.45	48.65	46.31	574
Mar 6, 2025	47.78	48.35	47.50	47.67	45.38	1,031
Mar 5, 2025	47.17	48.40	47.40	47.76	45.46	767
Mar 4, 2025	48.20	48.05	46.65	47.06	44.79	3,773
Mar 3, 2025	48.10	49.50	46.60	48.80	46.45	3,625
Feb 28, 2025	44.20	45.95	41.95	44.93	42.77	13,836
Feb 27, 2025	46.05	46.25	43.90	44.78	42.63	3,876
Feb 26, 2025	48.20	49.10	48.45	48.95	46.60	610
Feb 25, 2025	47.72	48.20	47.85	48.10	45.79	141
Feb 24, 2025	48.40	48.45	47.75	48.05	45.74	36
Feb 21, 2025	48.70	48.85	48.30	48.39	46.07	384
Feb 20, 2025	48.30	48.70	48.35	48.40	46.07	165
Feb 19, 2025	49.00	49.35	48.50	48.70	46.36	660
Feb 18, 2025	49.50	49.80	49.10	49.15	46.79	1,519
Feb 17, 2025	49.00	49.75	48.95	49.70	47.31	1,436
Feb 14, 2025	48.65	49.10	48.70	48.75	46.41	154
Feb 13, 2025	49.20	49.70	48.55	48.70	46.36	382
Feb 12, 2025	48.50	49.10	48.60	48.95	46.60	658
Feb 11, 2025	47.72	48.50	47.75	48.30	45.98	473
Feb 10, 2025	47.33	48.00	47.20	47.70	45.41	487
Feb 7, 2025	47.67	47.20	46.95	47.15	44.88	670
Feb 6, 2025	46.45	47.45	46.60	47.40	45.12	146
Feb 5, 2025	47.03	47.00	46.40	46.40	44.17	241
Feb 4, 2025	46.95	47.25	46.75	47.00	44.74	26
Feb 3, 2025	47.03	47.10	46.45	47.00	44.74	449
Jan 31, 2025	47.47	47.70	47.45	47.70	45.41	296
Jan 30, 2025	47.17	48.00	47.20	47.55	45.26	886
Jan 29, 2025	47.17	47.65	47.15	47.60	45.31	32
Jan 28, 2025	46.40	47.15	46.00	47.15	44.88	2
Jan 27, 2025	46.50	46.85	45.90	46.40	44.17	1,044
Jan 24, 2025	46.65	46.90	46.20	46.40	44.17	3,011
Jan 23, 2025	46.75	47.15	46.25	46.50	44.26	1,077
Jan 22, 2025	47.17	47.25	46.90	46.90	44.65	4
Jan 21, 2025	47.38	47.50	46.90	47.35	45.07	254
Jan 20, 2025	47.67	48.50	47.35	47.50	45.22	419
Jan 17, 2025	46.40	47.70	46.40	47.70	45.41	476
Jan 16, 2025	45.08	46.80	45.40	46.55	44.31	328
Jan 15, 2025	44.10	45.10	44.25	45.10	42.93	160
Jan 14, 2025	43.78	44.20	43.70	44.05	41.93	1,785
Jan 13, 2025	44.15	44.20	43.35	43.45	41.36	1,267
Jan 10, 2025	45.28	45.30	44.10	44.10	41.98	4
Jan 9, 2025	45.03	45.85	44.85	44.85	42.69	153
Jan 8, 2025	44.70	45.45	44.90	45.07	42.91	994
Jan 7, 2025	45.13	45.15	44.60	44.95	42.79	864
Jan 6, 2025	45.22	45.80	44.85	45.05	42.88	107
Jan 3, 2025	44.55	45.10	44.55	45.00	42.84	270
Jan 2, 2025	43.63	44.90	43.75	44.65	42.50	199
Dec 31, 2024	43.03	43.65	43.20	43.65	41.55	257
Dec 30, 2024	43.38	43.35	43.00	43.25	41.17	922
Dec 27, 2024	42.60	43.45	42.85	43.30	41.22	14
Dec 24, 2024	42.60	43.00	42.70	42.85	40.79	17
Dec 23, 2024	42.85	42.95	42.50	42.75	40.69	937
Dec 20, 2024	43.13	43.10	42.10	42.85	40.79	31
Dec 19, 2024	43.03	43.35	42.85	43.15	41.08	365
Dec 18, 2024	43.08	43.55	43.10	43.50	41.41	173
Dec 17, 2024	44.05	44.25	43.15	43.15	41.08	332
Dec 16, 2024	44.00	44.00	43.75	43.95	41.84	212
Dec 13, 2024	43.47	43.90	43.50	43.80	41.69	264
Dec 12, 2024	43.63	43.95	43.35	43.35	41.27	544
Dec 11, 2024	43.83	44.20	43.85	44.00	41.88	50
Dec 10, 2024	44.00	44.00	43.70	43.90	41.79	564
Dec 9, 2024	44.10	44.30	43.90	44.05	41.93	27
Dec 6, 2024	44.00	44.15	43.70	44.10	41.98	13
Dec 5, 2024	43.03	44.35	43.05	44.00	41.88	315
Dec 4, 2024	43.33	43.30	43.05	43.25	41.17	177
Dec 3, 2024	43.03	43.10	42.70	43.05	40.98	114
Dec 2, 2024	42.40	42.70	42.20	42.60	40.55	32
Nov 29, 2024	42.40	42.60	42.10	42.45	40.41	36
Nov 28, 2024	42.50	42.60	42.20	42.45	40.41	2,955
Nov 27, 2024	42.10	42.25	41.80	42.15	40.12	7,713
Nov 26, 2024	42.80	43.20	41.90	41.90	39.89	581
Nov 25, 2024	43.03	43.35	42.70	43.20	41.12	84
Nov 22, 2024	43.42	43.45	42.75	43.15	41.08	15
Nov 21, 2024	43.42	43.25	42.65	43.20	41.12	8
Nov 20, 2024	42.55	43.45	42.55	42.55	40.50	14
Nov 19, 2024	43.47	43.45	42.40	42.95	40.89	414
Nov 18, 2024	44.50	44.55	42.40	43.05	40.98	285
Nov 15, 2024	44.55	44.70	44.10	44.45	42.31	198
Nov 14, 2024	43.28	44.70	43.65	44.50	42.36	295
Nov 13, 2024	43.03	43.75	43.05	43.20	41.12	413
Nov 12, 2024	43.03	43.75	42.80	43.35	41.27	2,498
Nov 11, 2024	41.78	43.15	42.00	42.95	40.89	907
Nov 8, 2024	42.05	42.35	41.80	41.80	39.79	22
Nov 7, 2024	41.63	42.05	41.65	41.85	39.84	2,955
Nov 6, 2024	41.92	42.05	41.30	41.50	39.50	2,778
Nov 5, 2024	41.47	41.95	41.10	41.55	39.55	2,072
Nov 4, 2024	41.78	42.05	41.50	41.50	39.50	75
Nov 1, 2024	41.78	42.15	41.90	42.15	40.12	34
Oct 31, 2024	41.78	42.50	41.80	42.10	40.08	5
Oct 30, 2024	44.00	43.25	42.40	42.45	40.41	1,178
Oct 29, 2024	43.92	44.10	43.15	43.15	41.08	18
Oct 28, 2024	44.45	44.60	43.75	44.05	41.93	58
Oct 25, 2024	43.38	44.30	43.25	44.15	42.03	199
Oct 24, 2024	43.78	43.85	43.45	43.45	41.36	937
Oct 23, 2024	44.30	44.35	43.85	43.85	41.74	27
Oct 22, 2024	44.30	44.35	43.60	44.35	42.22	1,174
Oct 21, 2024	44.65	44.80	44.10	44.10	41.98	772
Oct 18, 2024	44.70	45.00	44.65	44.70	42.55	304
Oct 17, 2024	44.00	44.75	44.00	44.47	42.33	5,153
Oct 16, 2024	44.20	44.55	44.15	44.30	42.17	343
Oct 15, 2024	44.60	45.00	44.35	44.45	42.31	161
Oct 14, 2024	44.45	44.95	44.10	44.25	42.12	150
Oct 11, 2024	43.67	44.65	44.00	44.65	42.50	330
Oct 10, 2024	44.25	44.25	43.50	43.65	41.55	124
Oct 9, 2024	43.33	44.15	43.35	44.05	41.93	340
Oct 8, 2024	42.50	43.40	42.35	43.25	41.17	663
Oct 7, 2024	42.65	43.00	42.50	42.60	40.55	100
Oct 4, 2024	42.10	42.90	41.90	42.70	40.65	877
Oct 3, 2024	42.20	42.50	42.05	42.25	40.22	365
Oct 2, 2024	42.70	42.90	42.05	42.25	40.22	597
Oct 1, 2024	42.65	42.80	42.00	42.55	40.50	6
Sep 30, 2024	42.15	42.65	42.00	42.65	40.60	479
Sep 27, 2024	42.30	42.35	41.90	42.10	40.08	392
Sep 26, 2024	42.00	42.20	41.75	42.15	40.12	744
Sep 25, 2024	41.78	42.15	41.55	41.60	39.60	494
Sep 24, 2024	42.50	42.70	41.95	42.05	40.03	1,145
Sep 23, 2024	42.10	42.60	42.10	42.30	40.27	485
Sep 20, 2024	42.25	42.65	42.30	42.30	40.27	1,596
Sep 19, 2024	41.88	42.65	41.95	42.65	40.60	2,055
Sep 18, 2024	42.30	42.05	41.60	41.60	39.60	225,398
Sep 17, 2024	41.72	42.00	41.60	41.85	39.84	95
Sep 16, 2024	41.47	41.65	41.10	41.20	39.22	114
Sep 13, 2024	40.75	41.60	41.10	41.30	39.31	102
Sep 12, 2024	41.03	41.15	40.65	41.15	39.17	4
Sep 11, 2024	40.20	40.30	40.00	40.20	38.27	56
Sep 10, 2024	40.35	40.70	39.85	40.05	38.12	787
Sep 9, 2024	39.92	41.00	40.00	40.25	38.31	103
Sep 6, 2024	40.65	41.15	40.25	40.35	38.41	557
Sep 5, 2024	40.20	41.05	40.30	40.75	38.79	295
Sep 3, 2024	41.63	41.60	40.40	40.45	38.51	181
Sep 2, 2024	41.42	41.70	41.15	41.45	39.46	1,104
Aug 30, 2024	42.00	42.15	41.40	41.50	39.50	1,879
Aug 29, 2024	41.53	42.20	41.65	41.95	39.93	723
Aug 28, 2024	42.00	41.95	41.10	41.30	39.31	118
Aug 27, 2024	39.08	41.90	39.60	41.75	39.74	2,149
Aug 23, 2024	39.03	39.20	38.35	38.45	36.60	112
Aug 22, 2024	39.92	40.10	38.45	38.98	37.11	649
Aug 21, 2024	39.42	39.90	39.55	39.72	37.82	1,148
Aug 20, 2024	39.88	39.95	39.45	39.45	37.55	670
Aug 19, 2024	39.58	39.95	39.65	39.80	37.89	377
Aug 16, 2024	40.00	39.95	39.45	39.90	37.98	49
Aug 15, 2024	39.08	39.95	39.05	39.75	37.84	1,134
Aug 14, 2024	38.50	39.20	38.85	38.95	37.08	449
Aug 13, 2024	39.03	39.05	38.65	39.05	37.17	33
Aug 12, 2024	39.03	39.35	38.60	38.63	36.77	850
Aug 9, 2024	38.60	39.20	38.50	39.00	37.13	1,166
Aug 8, 2024	38.50	38.95	38.10	38.70	36.84	179
Aug 7, 2024	37.47	39.10	37.40	39.10	37.22	5,853
Aug 6, 2024	37.33	37.80	36.80	37.25	35.46	153
Aug 5, 2024	35.78	37.15	35.55	36.70	34.94	362
Aug 2, 2024	39.08	39.50	38.00	38.15	36.31	522
Aug 1, 2024	40.25	40.20	39.05	39.05	37.17	926
Jul 31, 2024	40.25	40.40	40.00	40.00	38.08	52
Jul 30, 2024	40.15	40.15	40.00	40.05	38.12	30
Jul 29, 2024	40.40	40.40	40.00	40.00	38.08	76
Jul 26, 2024	39.47	40.35	39.80	40.30	38.36	794
Jul 25, 2024	40.00	40.10	39.55	40.10	38.17	265
Jul 24, 2024	40.50	40.60	40.30	40.50	38.55	1,812
Jul 23, 2024	40.80	40.85	40.45	40.65	38.70	111
Jul 22, 2024	40.20	41.05	40.20	40.84	38.88	4,528
Jul 19, 2024	39.88	40.15	39.60	40.05	38.12	742
Jul 18, 2024	39.67	40.20	39.60	40.10	38.17	19,011
Jul 17, 2024	40.10	40.25	39.55	39.60	37.70	970
Jul 16, 2024	39.28	40.30	39.20	40.15	38.22	1,135
Jul 15, 2024	40.00	39.95	39.30	39.45	37.55	1,007
Jul 12, 2024	39.83	40.10	39.35	40.00	38.08	544
Jul 11, 2024	39.03	39.75	39.40	39.60	37.70	41
Jul 10, 2024	38.80	39.40	38.65	39.40	37.51	683
Jul 9, 2024	39.03	39.30	38.85	38.85	36.98	2
Jul 8, 2024	39.38	39.65	39.10	39.10	37.22	15,176
Jul 5, 2024	38.50	39.15	38.75	39.00	37.13	1,540
Jul 4, 2024	38.80	39.15	38.50	38.55	36.70	770
Jul 3, 2024	38.25	38.60	38.35	38.60	36.74	522
Jul 2, 2024	37.88	38.25	37.65	38.20	36.36	592
Jul 1, 2024	37.88	38.25	37.75	37.95	36.13	3,544
Jun 28, 2024	37.42	38.15	37.55	37.55	35.74	1,827
Jun 27, 2024	37.28	37.75	37.40	37.55	35.74	1,026
Jun 26, 2024	37.92	37.95	37.15	37.40	35.60	115
Jun 25, 2024	37.58	38.15	37.35	38.00	36.17	14
Jun 24, 2024	38.25	38.45	37.80	38.00	36.17	192
Jun 21, 2024	39.22	39.20	38.40	38.40	36.55	1,922
Jun 20, 2024	38.90	39.50	38.90	39.35	37.46	4,150
Jun 19, 2024	37.58	37.80	37.40	37.40	35.60	776
Jun 18, 2024	37.17	37.85	37.30	37.61	35.80	1,136
Jun 17, 2024	37.47	37.80	36.95	37.00	35.22	1,467
Jun 14, 2024	37.53	38.30	37.00	38.30	36.46	77
Jun 13, 2024	38.00	39.75	37.55	38.60	36.74	6,525
Jun 12, 2024	36.50	37.65	36.60	37.50	35.70	2,719
Jun 11, 2024	37.13	37.15	36.65	36.65	34.89	1,345
Jun 10, 2024	37.13	36.95	36.50	36.90	35.13	901
Jun 7, 2024	37.03	37.30	36.95	36.95	35.17	1,293
Jun 6, 2024	37.03	37.20	37.10	37.20	35.41	546
Jun 5, 2024	36.80	37.15	36.80	37.05	35.27	103
Jun 4, 2024	37.67	37.75	36.80	36.90	35.13	145
Jun 3, 2024	37.72	38.00	37.70	37.80	35.98	4,122
May 31, 2024	37.72	37.65	37.15	37.65	35.84	54
May 30, 2024	37.03	37.75	36.85	37.50	35.70	533
May 29, 2024	37.38	37.75	37.20	37.35	35.55	383
May 28, 2024	38.55	38.30	37.55	37.55	35.74	1,563

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Van Lanschot Kempen NV (0O4B.L)