Frankfurt - Delayed Quote EUR

Kempen (Lux) European Property VLK-B (0P0001Q9P1.F)

13.70
+0.15
+(1.11%)
At close: May 15 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202513.8513.8513.8513.8513.85-
May 15, 202513.7013.7013.7013.7013.70-
May 14, 202513.5513.5513.5513.5513.55-
May 13, 202513.4913.4913.4913.4913.49-
May 12, 202513.7613.7613.7613.7613.76-
May 8, 202513.7413.7413.7413.7413.74-
May 7, 202513.8113.8113.8113.8113.81-
May 6, 202513.9513.9513.9513.9513.95-
May 5, 202513.9713.9713.9713.9713.97-
May 2, 202513.8713.8713.8713.8713.87-
Apr 30, 202513.6913.6913.6913.6913.69-
Apr 29, 202513.5713.5713.5713.5713.57-
Apr 28, 202513.5213.5213.5213.5213.52-
Apr 25, 202513.4913.4913.4913.4913.49-
Apr 24, 202513.5113.5113.5113.5113.51-
Apr 23, 202513.4313.4313.4313.4313.43-
Apr 22, 202513.4413.4413.4413.4413.44-
Apr 17, 202513.3813.3813.3813.3813.38-
Apr 16, 202513.2213.2213.2213.2213.22-
Apr 15, 202513.1513.1513.1513.1513.15-
Apr 14, 202512.7612.7612.7612.7612.76-
Apr 11, 202512.5012.5012.5012.5012.50-
Apr 10, 202512.2712.2712.2712.2712.27-
Apr 9, 202511.8711.8711.8711.8711.87-
Apr 8, 202512.3312.3312.3312.3312.33-
Apr 7, 202512.1312.1312.1312.1312.13-
Apr 4, 202512.7812.7812.7812.7812.78-
Apr 3, 202513.2813.2813.2813.2813.28-
Apr 2, 202513.0813.0813.0813.0813.08-
Apr 1, 202513.2013.2013.2013.2013.20-
Mar 31, 202513.0913.0913.0913.0913.09-
Mar 28, 202513.2113.2113.2113.2113.21-
Mar 27, 202512.9812.9812.9812.9812.98-
Mar 26, 202512.9212.9212.9212.9212.92-
Mar 25, 202512.9412.9412.9412.9412.94-
Mar 24, 202512.8612.8612.8612.8612.86-
Mar 21, 202513.0313.0313.0313.0313.03-
Mar 20, 202512.9712.9712.9712.9712.97-
Mar 19, 202512.9112.9112.9112.9112.91-
Mar 18, 202512.9612.9612.9612.9612.96-
Mar 17, 202513.0013.0013.0013.0013.00-
Mar 14, 202512.9212.9212.9212.9212.92-
Mar 13, 202512.7212.7212.7212.7212.72-
Mar 12, 202512.7612.7612.7612.7612.76-
Mar 11, 202512.6312.6312.6312.6312.63-
Mar 10, 202512.7312.7312.7312.7312.73-
Mar 7, 202512.7712.7712.7712.7712.77-
Mar 6, 202512.5112.5112.5112.5112.51-
Mar 5, 202512.7512.7512.7512.7512.75-
Mar 4, 202513.2013.2013.2013.2013.20-
Mar 3, 202513.2813.2813.2813.2813.28-
Feb 28, 202513.3413.3413.3413.3413.34-
Feb 27, 202513.3913.3913.3913.3913.39-
Feb 26, 202513.4613.4613.4613.4613.46-
Feb 25, 202513.4213.4213.4213.4213.42-
Feb 24, 202513.3913.3913.3913.3913.39-
Feb 21, 202513.3413.3413.3413.3413.34-
Feb 20, 202513.3513.3513.3513.3513.35-
Feb 19, 202513.3613.3613.3613.3613.36-
Feb 18, 202513.4513.4513.4513.4513.45-
Feb 17, 202513.5513.5513.5513.5513.55-
Feb 14, 202513.6713.6713.6713.6713.67-
Feb 13, 202513.6713.6713.6713.6713.67-
Feb 12, 202513.5713.5713.5713.5713.57-
Feb 11, 202513.6613.6613.6613.6613.66-
Feb 10, 202513.6813.6813.6813.6813.68-
Feb 7, 202513.5713.5713.5713.5713.57-
Feb 6, 202513.7213.7213.7213.7213.72-
Feb 5, 202513.6713.6713.6713.6713.67-
Feb 4, 202513.4213.4213.4213.4213.42-
Feb 3, 202513.4813.4813.4813.4813.48-
Jan 31, 202513.5413.5413.5413.5413.54-
Jan 30, 202513.5013.5013.5013.5013.50-
Jan 29, 202513.2713.2713.2713.2713.27-
Jan 28, 202513.4313.4313.4313.4313.43-
Jan 27, 202513.2013.2013.2013.2013.20-
Jan 24, 202513.0313.0313.0313.0313.03-
Jan 23, 202513.1813.1813.1813.1813.18-
Jan 22, 202513.0613.0613.0613.0613.06-
Jan 21, 202513.0813.0813.0813.0813.08-
Jan 20, 202513.1413.1413.1413.1413.14-
Jan 17, 202513.2613.2613.2613.2613.26-
Jan 16, 202513.0513.0513.0513.0513.05-
Jan 15, 202513.1413.1413.1413.1413.14-
Jan 14, 202512.7012.7012.7012.7012.70-
Jan 13, 202512.5512.5512.5512.5512.55-
Jan 10, 2025 0.25 Dividend
Jan 10, 202512.7312.7312.7312.7312.73-
Jan 9, 202513.1313.1313.1313.1312.88-
Jan 8, 202513.0513.0513.0513.0512.80-
Jan 7, 202513.3313.3313.3313.3313.08-
Jan 6, 202513.3613.3613.3613.3613.11-
Jan 3, 202513.4513.4513.4513.4513.19-
Jan 2, 202513.5013.5013.5013.5013.24-
Dec 30, 202413.4813.4813.4813.4813.22-
Dec 27, 202413.4613.4613.4613.4613.20-
Dec 23, 202413.3613.3613.3613.3613.11-
Dec 20, 202413.4213.4213.4213.4213.16-
Dec 19, 202413.3113.3113.3113.3113.06-
Dec 18, 202413.5913.5913.5913.5913.33-
Dec 17, 202413.5613.5613.5613.5613.30-
Dec 16, 202413.5213.5213.5213.5213.26-
Dec 13, 202413.7613.7613.7613.7613.50-
Dec 12, 202413.8613.8613.8613.8613.60-
Dec 11, 202413.8513.8513.8513.8513.59-
Dec 10, 202413.9713.9713.9713.9713.70-
Dec 9, 202413.9113.9113.9113.9113.65-
Dec 6, 202414.1114.1114.1114.1113.84-
Dec 5, 202414.0714.0714.0714.0713.80-
Dec 4, 202414.2214.2214.2214.2213.95-
Dec 3, 202414.0514.0514.0514.0513.78-
Dec 2, 202414.0914.0914.0914.0913.82-
Nov 29, 202414.3314.3314.3314.3314.06-
Nov 28, 202414.2314.2314.2314.2313.96-
Nov 27, 202414.2114.2114.2114.2113.94-
Nov 26, 202414.0014.0014.0014.0013.73-
Nov 25, 202414.0914.0914.0914.0913.82-
Nov 22, 202414.1214.1214.1214.1213.85-
Nov 21, 202413.6513.6513.6513.6513.39-
Nov 20, 202413.7713.7713.7713.7713.51-
Nov 19, 202413.7813.7813.7813.7813.52-
Nov 18, 202413.6713.6713.6713.6713.41-
Nov 15, 202413.9013.9013.9013.9013.64-
Nov 14, 202413.9113.9113.9113.9113.65-
Nov 13, 202413.8213.8213.8213.8213.56-
Nov 12, 202413.9513.9513.9513.9513.68-
Nov 11, 202414.2614.2614.2614.2613.99-
Nov 8, 202414.2514.2514.2514.2513.98-
Nov 7, 202413.9813.9813.9813.9813.71-
Nov 6, 202413.7513.7513.7513.7513.49-
Nov 5, 202414.0314.0314.0314.0313.76-
Nov 4, 202414.0614.0614.0614.0613.79-
Oct 31, 202414.2014.2014.2014.2013.93-
Oct 30, 202414.5214.5214.5214.5214.24-
Oct 29, 202414.6714.6714.6714.6714.39-
Oct 28, 202414.7714.7714.7714.7714.49-
Oct 25, 202414.5914.5914.5914.5914.31-
Oct 24, 202414.7514.7514.7514.7514.47-
Oct 23, 202414.7514.7514.7514.7514.47-
Oct 22, 202414.6414.6414.6414.6414.36-
Oct 21, 202414.7714.7714.7714.7714.49-
Oct 18, 202415.1115.1115.1115.1114.82-
Oct 17, 202415.2715.2715.2715.2714.98-
Oct 16, 202415.3615.3615.3615.3615.07-
Oct 15, 202415.2715.2715.2715.2714.98-
Oct 14, 202415.2715.2715.2715.2714.98-
Oct 11, 202415.2715.2715.2715.2714.98-
Oct 10, 202415.0815.0815.0815.0814.79-
Oct 9, 202415.2515.2515.2515.2514.96-
Oct 8, 202415.2315.2315.2315.2314.94-
Oct 7, 202415.3015.3015.3015.3015.01-
Oct 3, 202415.4715.4715.4715.4715.18-
Oct 2, 202415.7715.7715.7715.7715.47-
Oct 1, 202415.8415.8415.8415.8415.54-
Sep 30, 202415.6315.6315.6315.6315.33-
Sep 27, 202415.7815.7815.7815.7815.48-
Sep 26, 202415.7415.7415.7415.7415.44-
Sep 25, 202415.4815.4815.4815.4815.19-
Sep 24, 202415.6515.6515.6515.6515.35-
Sep 23, 202415.7615.7615.7615.7615.46-
Sep 20, 202415.6115.6115.6115.6115.31-
Sep 19, 202415.6515.6515.6515.6515.35-
Sep 18, 202415.5515.5515.5515.5515.25-
Sep 17, 202415.5715.5715.5715.5715.27-
Sep 16, 202415.8215.8215.8215.8215.52-
Sep 13, 202415.8115.8115.8115.8115.51-
Sep 12, 202415.5815.5815.5815.5815.28-
Sep 11, 202415.5215.5215.5215.5215.22-
Sep 10, 202415.5615.5615.5615.5615.26-
Sep 9, 202415.3715.3715.3715.3715.08-
Sep 6, 202415.4115.4115.4115.4115.12-
Sep 5, 202415.2115.2115.2115.2114.92-
Sep 4, 202414.9814.9814.9814.9814.69-
Sep 3, 202414.8914.8914.8914.8914.61-
Sep 2, 202415.0315.0315.0315.0314.74-
Aug 30, 202414.8614.8614.8614.8614.58-
Aug 29, 202414.6714.6714.6714.6714.39-
Aug 28, 202415.0315.0315.0315.0314.74-
Aug 27, 202415.0215.0215.0215.0214.73-
Aug 26, 202415.1715.1715.1715.1714.88-
Aug 23, 202415.0315.0315.0315.0314.74-
Aug 22, 202414.8314.8314.8314.8314.55-
Aug 21, 202414.6314.6314.6314.6314.35-
Aug 20, 202414.6814.6814.6814.6814.40-
Aug 19, 202414.7114.7114.7114.7114.43-
Aug 16, 202414.4814.4814.4814.4814.20-
Aug 14, 202414.6214.6214.6214.6214.34-
Aug 13, 202414.5614.5614.5614.5614.28-
Aug 12, 202414.4514.4514.4514.4514.17-
Aug 9, 202414.4814.4814.4814.4814.20-
Aug 8, 202414.3314.3314.3314.3314.06-
Aug 7, 202414.4314.4314.4314.4314.16-
Aug 6, 202414.1714.1714.1714.1713.90-
Aug 5, 202414.1114.1114.1114.1113.84-
Aug 2, 202414.6014.6014.6014.6014.32-
Aug 1, 202414.6714.6714.6714.6714.39-
Jul 31, 202414.4714.4714.4714.4714.19-
Jul 30, 202414.5714.5714.5714.5714.29-
Jul 29, 202414.5114.5114.5114.5114.23-
Jul 26, 202414.3914.3914.3914.3914.12-
Jul 25, 202414.3714.3714.3714.3714.10-
Jul 24, 202414.3514.3514.3514.3514.08-
Jul 23, 202414.4414.4414.4414.4414.17-
Jul 22, 202414.6514.6514.6514.6514.37-
Jul 18, 202414.7714.7714.7714.7714.49-
Jul 17, 202414.7814.7814.7814.7814.50-
Jul 16, 202414.7414.7414.7414.7414.46-
Jul 15, 202414.8314.8314.8314.8314.55-
Jul 12, 2024 0.26 Dividend
Jul 12, 202414.9114.9114.9114.9114.63-
Jul 11, 202415.2015.2015.2015.2014.66-
Jul 10, 202414.9114.9114.9114.9114.38-
Jul 9, 202414.7114.7114.7114.7114.18-
Jul 8, 202414.5714.5714.5714.5714.05-
Jul 5, 202414.7714.7714.7714.7714.24-
Jul 4, 202414.6214.6214.6214.6214.10-
Jul 3, 202414.5314.5314.5314.5314.01-
Jul 2, 202414.2514.2514.2514.2513.74-
Jul 1, 202414.2914.2914.2914.2913.78-
Jun 28, 202414.3914.3914.3914.3913.87-
Jun 27, 202414.3314.3314.3314.3313.82-
Jun 26, 202414.1414.1414.1414.1413.63-
Jun 25, 202414.2814.2814.2814.2813.77-
Jun 24, 202414.4514.4514.4514.4513.93-
Jun 21, 202414.3514.3514.3514.3513.84-
Jun 20, 202414.4214.4214.4214.4213.90-
Jun 19, 202414.3214.3214.3214.3213.81-
Jun 18, 202414.4614.4614.4614.4613.94-
Jun 17, 202414.3914.3914.3914.3913.87-
Jun 14, 202414.4214.4214.4214.4213.90-
Jun 13, 202414.5614.5614.5614.5614.04-
Jun 12, 202414.7114.7114.7114.7114.18-
Jun 11, 202414.3114.3114.3114.3113.80-
Jun 10, 202414.6214.6214.6214.6214.10-
Jun 7, 202414.5914.5914.5914.5914.07-
Jun 6, 202414.9114.9114.9114.9114.38-
Jun 5, 202415.0515.0515.0515.0514.51-
Jun 4, 202414.9214.9214.9214.9214.39-
Jun 3, 202414.9914.9914.9914.9914.45-
May 31, 202414.7814.7814.7814.7814.25-
May 30, 202414.6714.6714.6714.6714.14-
May 29, 202414.4814.4814.4814.4813.96-
May 28, 202414.7414.7414.7414.7414.21-
May 27, 202414.5614.5614.5614.5614.04-
May 24, 202414.5114.5114.5114.5113.99-
May 23, 202414.5814.5814.5814.5814.06-
May 22, 202414.8714.8714.8714.8714.34-
May 21, 202414.7014.7014.7014.7014.17-

Related Tickers