Amsterdam - Delayed Quote EUR

Kendrion N.V. (KENDR.AS)

Compare
10.40
+0.10
+(0.97%)
At close: 5:35:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202510.3210.3610.2010.4010.403,489
Feb 12, 202510.3210.4810.2210.3010.3015,933
Feb 11, 202510.3010.3810.2210.3610.3612,690
Feb 10, 202510.3210.3610.2410.2410.244,306
Feb 7, 202510.2410.4810.2010.3210.3227,706
Feb 6, 202510.1010.3610.1010.2410.2422,847
Feb 5, 202510.3610.3610.1010.1610.1612,638
Feb 4, 202510.1010.329.9610.2810.2820,390
Feb 3, 202510.1610.2610.0010.1010.1016,778
Jan 31, 202510.4610.5610.3610.3610.3612,759
Jan 30, 202510.1810.5210.1810.4010.4027,713
Jan 29, 20259.9610.249.9610.1810.1819,182
Jan 28, 202510.0010.169.909.969.969,105
Jan 27, 20259.9810.089.9010.0010.0025,667
Jan 24, 202510.1010.129.949.989.9823,904
Jan 23, 202510.1010.1010.0010.0010.009,921
Jan 22, 202510.1010.3210.0610.0810.0819,761
Jan 21, 202510.3010.3210.1810.3210.323,970
Jan 20, 202510.2610.4410.2410.3610.3614,404
Jan 17, 202510.1810.6810.1810.3010.3019,328
Jan 16, 202510.2410.2610.0810.2010.209,840
Jan 15, 202510.0610.2610.0610.2410.247,408
Jan 14, 202510.0810.269.9910.0410.0411,809
Jan 13, 202510.0610.089.909.969.9634,789
Jan 10, 202510.1810.1810.0210.1010.1013,168
Jan 9, 202510.5610.5610.1010.1410.145,733
Jan 8, 202510.3210.3610.0610.1810.1827,581
Jan 7, 202510.6810.6810.2610.3410.3416,505
Jan 6, 202510.4410.5610.3210.5410.548,202
Jan 3, 202510.4410.4610.4010.4010.4012,744
Jan 2, 202510.5010.5010.2810.4210.4215,284
Dec 31, 202410.0210.4610.0210.4010.4015,459
Dec 30, 202410.1410.2810.0810.2010.2013,477
Dec 27, 202410.1010.3010.0410.1810.1811,025
Dec 24, 202410.0810.1610.0810.1610.162,350
Dec 23, 202410.2210.2210.0210.0810.088,097
Dec 20, 202410.2010.2010.0210.1810.1832,517
Dec 19, 202410.2610.3010.0210.2410.2415,450
Dec 18, 202410.1210.4210.1210.2010.2020,557
Dec 17, 202410.4010.4410.1410.1410.1427,559
Dec 16, 202410.6610.6610.3610.4610.4625,449
Dec 13, 202410.7010.7610.6410.7010.7013,009
Dec 12, 202410.8010.8610.7410.8010.8012,759
Dec 11, 202410.7610.8610.7010.7810.7821,242
Dec 10, 202410.6010.7810.6010.7610.769,941
Dec 9, 202410.6210.7810.5410.6210.6224,615
Dec 6, 202410.8410.8610.6210.7410.7419,227
Dec 5, 202410.7010.7810.6410.7410.749,953
Dec 4, 202410.3610.6010.3610.5810.5810,712
Dec 3, 202410.4210.5410.2210.2410.2416,614
Dec 2, 202410.8210.8410.3610.4210.4242,284
Nov 29, 202410.9010.9410.7010.8410.8424,631
Nov 28, 202410.6611.0410.6610.8010.8018,902
Nov 27, 202410.7610.7610.6210.6210.624,338
Nov 26, 202410.9211.0010.7210.7410.7415,607
Nov 25, 202411.0011.0010.8210.9610.9610,508
Nov 22, 202410.8810.9610.7810.9010.9013,736
Nov 21, 202410.9610.9610.5010.7410.7410,714
Nov 20, 202410.6010.8010.5810.6610.6610,276
Nov 19, 202410.7010.7210.1010.4810.4847,493
Nov 18, 202410.9611.0810.5810.5810.5835,058
Nov 15, 202410.8211.0010.8210.9210.9217,721
Nov 14, 202410.8210.9610.7410.8410.8425,219
Nov 13, 202411.3011.3010.6810.7610.7647,167
Nov 12, 202411.1811.5411.0011.3411.3445,108
Nov 11, 202411.0011.1810.9411.0811.0823,306
Nov 8, 202411.0011.0010.9211.0011.009,886
Nov 7, 202410.9811.0810.9211.0011.007,095
Nov 6, 202411.0611.2010.9211.0011.0011,958
Nov 5, 202411.0011.1011.0011.1011.103,098
Nov 4, 202410.9211.0210.9210.9410.9412,096
Nov 1, 202410.9611.0410.9211.0411.0414,188
Oct 31, 202411.1011.1010.9210.9210.9216,315
Oct 30, 202411.0611.1610.8211.1611.1695,042
Oct 29, 202411.1611.1611.0611.0811.0811,839
Oct 28, 202411.2011.2011.0811.0811.084,705
Oct 25, 202411.1611.1611.0811.1411.143,462
Oct 24, 202411.1611.2011.1011.1011.1012,204
Oct 23, 202411.3011.3011.1411.1611.1626,007
Oct 22, 202411.4011.4011.2011.3011.3025,085
Oct 21, 202411.5411.5811.3811.5211.5216,616
Oct 18, 202411.3411.5811.2611.5411.5415,133
Oct 17, 202411.4811.4811.3011.3411.347,454
Oct 16, 202411.5011.5011.3411.3411.343,921
Oct 15, 202411.3011.6011.3011.5011.5022,785
Oct 14, 202411.2611.3011.1611.2611.265,549
Oct 11, 202411.2011.3011.1811.2411.2410,903
Oct 10, 202411.1211.2811.1211.2811.283,174
Oct 9, 202411.1611.2611.1611.2611.265,186
Oct 8, 202411.1611.2411.1211.1411.1410,360
Oct 7, 202411.3211.3411.1011.2811.2817,747
Oct 4, 202411.2211.2611.0611.2611.2621,725
Oct 3, 202411.1811.2411.0411.1211.1214,414
Oct 2, 202411.2611.3811.1611.1811.1825,961
Oct 1, 202411.7811.7811.2211.3411.3431,607
Sep 30, 202411.6211.7011.3411.4411.4432,213
Sep 27, 202411.7411.7411.5611.7211.7231,695
Sep 26, 202411.6411.8011.5611.6611.6621,688
Sep 25, 202411.8411.8611.5611.5611.5615,238
Sep 24, 202411.9811.9811.7411.8211.826,335
Sep 23, 202411.8811.9211.7811.8811.889,054
Sep 20, 202412.3012.3011.8611.8611.8620,523
Sep 19, 202412.1612.3412.1612.2612.267,883
Sep 18, 202412.0812.1012.0012.0812.082,737
Sep 17, 202411.9612.1211.9412.1212.128,303
Sep 16, 202412.0812.0811.8611.9411.9414,338
Sep 13, 202411.8612.0811.8012.0812.0815,528
Sep 12, 202411.8012.0411.7011.8811.8826,938
Sep 11, 202411.7211.8411.6411.7211.7210,129
Sep 10, 202411.9612.0411.6611.6811.6825,683
Sep 9, 202412.3012.4811.9212.0412.0446,078
Sep 6, 202412.8612.8612.2012.3412.3444,078
Sep 5, 202413.0013.4812.8412.8812.88115,669
Sep 4, 202412.4012.7212.2412.6612.6634,271
Sep 3, 202413.0413.0812.3812.3812.3812,636
Sep 2, 202413.0413.1012.8813.0013.005,304
Aug 30, 202413.1013.1012.9812.9812.989,754
Aug 29, 202412.8213.1412.7813.1213.1216,719
Aug 28, 202412.9813.0012.7012.9412.9428,197
Aug 27, 202412.8212.9812.7212.9612.9630,167
Aug 26, 202412.6012.8212.5612.8212.8224,496
Aug 23, 202412.4812.6012.2812.5412.5415,389
Aug 22, 202412.2012.5412.0412.4212.4234,841
Aug 21, 202412.5412.5411.6411.9011.9067,852
Aug 20, 202412.7012.7012.2012.2012.2036,086
Aug 19, 202412.9012.9012.2212.6012.6034,639
Aug 16, 202411.9412.0811.8812.0012.009,785
Aug 15, 202411.7212.2011.6611.9611.9614,958
Aug 14, 202411.7011.9611.6211.7611.7614,167
Aug 13, 202411.9611.9611.6211.6411.6423,384
Aug 12, 202412.0012.0011.6811.9611.965,648
Aug 9, 202412.0812.0811.7812.0612.0622,793
Aug 8, 202411.9012.1411.7812.0812.084,638
Aug 7, 202411.6212.0611.6212.0612.064,740
Aug 6, 202411.8011.8611.5611.8411.849,928
Aug 5, 202411.8611.8611.2611.7811.7819,482
Aug 2, 202412.1412.1411.8011.9011.9020,710
Aug 1, 202412.1412.3412.0012.2012.2010,033
Jul 31, 202412.1812.4012.1812.4012.407,452
Jul 30, 202412.2412.2812.0212.2812.289,504
Jul 29, 202412.5212.5612.2012.2212.228,807
Jul 26, 202412.2212.6812.2212.5212.524,833
Jul 25, 202412.4612.6012.2012.5812.5827,597
Jul 24, 202412.6212.6212.4812.6012.606,322
Jul 23, 202412.6612.7412.6012.6012.605,628
Jul 22, 202412.5212.8012.5212.8012.803,382
Jul 19, 202412.9212.9212.5412.5412.548,898
Jul 18, 202413.0413.0412.9012.9412.945,361
Jul 17, 202412.9613.1612.9013.0213.0238,880
Jul 16, 202412.7012.7012.5012.5812.583,258
Jul 15, 202412.5612.7612.5412.6012.608,584
Jul 12, 202412.7412.8612.6212.8012.805,037
Jul 11, 202412.4212.7812.4212.7412.7422,039
Jul 10, 202412.4012.6012.3812.5812.585,539
Jul 9, 202412.7212.7212.4012.4012.409,936
Jul 8, 202412.7012.8412.6012.7212.7214,040
Jul 5, 202412.6012.9212.5412.6612.6617,990
Jul 4, 202412.6812.7412.5412.7012.707,945
Jul 3, 202413.0013.0012.4212.6012.6015,591
Jul 2, 202412.8412.8412.5212.5812.5810,186
Jul 1, 202413.0013.2012.8412.8412.847,965
Jun 28, 202413.1013.1813.0013.1213.1211,040
Jun 27, 202412.9013.1612.9013.1013.1010,583
Jun 26, 202413.0613.2012.8012.8812.8825,731
Jun 25, 202412.9813.1412.9813.1013.109,208
Jun 24, 202412.9813.1812.8213.0213.0210,239
Jun 21, 202413.2213.2212.9412.9812.9824,804
Jun 20, 202413.1613.3213.0813.2213.227,770
Jun 19, 202413.1813.2613.0413.2613.262,868
Jun 18, 202413.2613.2613.0013.2413.248,988
Jun 17, 202413.0813.1812.9213.0013.0037,736
Jun 14, 202413.2013.2012.9613.1013.1015,035
Jun 13, 202413.7613.7613.2013.2013.2018,261
Jun 12, 202413.5813.6613.4613.6413.6419,178
Jun 11, 202413.8413.8813.5613.6613.6612,574
Jun 10, 202413.9013.9213.7013.8413.847,394
Jun 7, 202413.6613.9813.6013.9013.9020,648
Jun 6, 202413.8013.8813.6613.7413.748,952
Jun 5, 202413.6213.7413.5213.7413.7412,721
Jun 4, 202413.8013.8013.5413.5413.5414,411
Jun 3, 202414.0414.0413.6813.7613.7613,981
May 31, 202414.0814.0813.8814.0014.0010,786
May 30, 202413.9014.1013.7614.0614.069,853
May 29, 202414.0014.0013.6213.8213.8217,385
May 28, 202414.1614.2813.7413.9013.9034,885
May 27, 202413.5014.2213.4214.0014.00122,173
May 24, 202412.8813.2612.7813.2413.2427,890
May 23, 202412.8813.0612.8812.9412.9424,044
May 22, 202412.9813.0012.8812.9012.906,668
May 21, 202413.1213.1212.9012.9812.9811,701
May 20, 202412.9213.1812.9213.1213.1214,825
May 17, 202412.9013.0012.8212.9212.929,927
May 16, 202412.9813.0012.7412.9212.9216,300
May 15, 202413.0013.0612.8612.9412.9417,462
May 14, 202413.2013.2012.8813.0013.0015,737
May 13, 202412.9613.0412.8413.0413.0419,114
May 10, 202413.3813.6212.9813.0013.0062,390
May 9, 202413.1213.5013.1213.4013.4030,574
May 8, 202413.2613.2613.0013.1813.1830,094
May 7, 202413.2213.4613.0013.2613.2669,835
May 6, 202412.9412.9412.4012.7412.7450,516
May 3, 202413.2013.2612.6812.7212.7234,618
May 2, 202413.1013.2213.0813.0813.0821,204
Apr 30, 202413.2613.4013.0813.1013.1010,826
Apr 29, 202413.2013.3213.2013.2213.227,583
Apr 26, 202413.0013.2412.9613.1213.1215,401
Apr 25, 202413.4013.4012.9212.9612.9614,941
Apr 24, 202413.2013.5013.1213.1413.1442,945
Apr 23, 202413.4213.4213.2013.2013.209,686
Apr 22, 202413.4613.4613.1613.3213.3217,112
Apr 19, 202412.9413.4412.8213.4013.4031,254
Apr 18, 202413.0013.1412.7613.0213.0241,965
Apr 17, 2024 0.45 Dividend
Apr 17, 202413.4813.5813.0013.0213.0255,609
Apr 16, 202413.6014.0013.4613.7213.2746,735
Apr 15, 202414.2814.2813.5413.7613.31124,765
Apr 12, 202414.7014.9014.1414.5014.02189,997
Apr 11, 202413.9213.9413.7413.7813.3312,515
Apr 10, 202413.8814.0413.8613.9013.4432,377
Apr 9, 202414.0614.0613.8013.8613.4116,392
Apr 8, 202414.0014.0613.9413.9613.509,203
Apr 5, 202414.0014.1013.8613.9413.4814,393
Apr 4, 202414.2014.2214.0014.1013.6425,408
Apr 3, 202413.9414.2413.8814.2413.7722,928
Apr 2, 202413.9814.3813.8613.9413.4882,488
Mar 28, 202413.6213.7413.4413.7413.2931,951
Mar 27, 202414.0014.0013.5213.7013.2536,392
Mar 26, 202413.6014.0413.5014.0013.5448,008
Mar 25, 202413.2213.5813.1213.5213.0858,752
Mar 22, 202412.8613.2612.8613.2412.8129,201
Mar 21, 202413.0013.0012.6612.8212.4035,815
Mar 20, 202412.8813.1012.8412.9012.4824,203
Mar 19, 202413.2413.2412.8812.9612.5332,816
Mar 18, 202412.9613.2212.8413.2212.7961,164
Mar 15, 202412.7612.9612.6612.8212.4041,873
Mar 14, 202412.6012.8812.6012.7412.3222,304
Mar 13, 202412.7012.7812.5212.5412.1320,299
Mar 12, 202412.6012.7412.4212.7212.3015,983
Mar 11, 202412.6412.9612.6012.6012.1933,145
Mar 8, 202412.5812.7212.5012.7012.2839,254
Mar 7, 202412.3612.5412.1612.5012.0924,293
Mar 6, 202412.2412.4012.2412.3611.957,938
Mar 5, 202412.4612.4612.2012.2411.8418,254
Mar 4, 202412.3012.6412.2412.4011.9931,548
Mar 1, 202412.4212.5012.2412.3011.9016,477
Feb 29, 202412.1012.4011.9012.3811.9742,354
Feb 28, 202412.7813.0011.8012.0411.65120,458
Feb 27, 202412.2212.5412.0612.5012.0941,684
Feb 26, 202412.1412.3012.0012.2211.8227,412
Feb 23, 202412.2012.3412.0012.1411.7434,586
Feb 22, 202412.3812.7212.2012.4812.0744,715
Feb 21, 202412.4212.4212.0612.1011.707,927
Feb 20, 202412.5612.6012.1612.1611.7626,015
Feb 19, 202412.0012.7612.0012.3811.9794,637
Feb 16, 202411.6812.1611.5211.9411.5579,828
Feb 15, 202411.5011.6211.4411.6011.2217,884
Feb 14, 202411.5611.5611.3611.4211.054,835
Feb 13, 202411.3611.5211.2411.4811.1013,850