Amsterdam - Delayed Quote EUR

Van Lanschot Kempen NV (VLK.AS)

49.21

+1.04

+(2.17%)

At close: April 25 at 5:35:07 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	48.49	49.25	48.27	49.21	49.21	73,806
Apr 24, 2025	47.88	48.28	47.50	48.17	48.17	31,265
Apr 23, 2025	47.90	48.49	47.35	47.97	47.97	78,007
Apr 22, 2025	47.01	47.19	46.60	46.84	46.84	41,633
Apr 17, 2025	46.80	47.15	46.50	46.97	46.97	43,084
Apr 16, 2025	46.50	46.98	46.17	46.94	46.94	44,340
Apr 15, 2025	45.65	46.88	45.60	46.88	46.88	55,238
Apr 14, 2025	44.78	45.64	44.38	45.47	45.47	93,612
Apr 11, 2025	44.51	44.61	43.05	43.68	43.68	77,956
Apr 10, 2025	46.80	46.80	43.90	43.97	43.97	130,869
Apr 9, 2025	42.24	43.05	41.70	42.62	42.62	131,681
Apr 8, 2025	43.22	44.10	42.70	43.42	43.42	143,933
Apr 7, 2025	38.70	42.70	38.00	41.65	41.65	240,363
Apr 4, 2025	45.55	45.70	42.10	42.85	42.85	295,090
Apr 3, 2025	45.90	47.15	45.70	46.35	46.35	131,317
Apr 2, 2025	47.25	47.45	46.60	47.25	47.25	65,302
Apr 1, 2025	47.25	47.75	47.10	47.65	47.65	88,726
Mar 31, 2025	47.70	47.75	46.90	47.20	47.20	116,891
Mar 28, 2025	48.40	48.75	47.90	48.15	48.15	44,334
Mar 27, 2025	48.80	49.05	48.45	48.60	48.60	60,756
Mar 26, 2025	49.30	49.55	48.95	49.10	49.10	29,490
Mar 25, 2025	49.00	49.70	48.85	49.10	49.10	65,178
Mar 24, 2025	48.80	49.30	48.65	48.80	48.80	57,476
Mar 21, 2025	48.50	48.65	47.85	48.60	48.60	78,286
Mar 20, 2025	48.50	48.90	47.70	48.45	48.45	96,236
Mar 19, 2025	48.00	48.60	47.55	48.45	48.45	78,504
Mar 18, 2025	47.30	48.45	47.30	48.20	48.20	121,648
Mar 17, 2025	46.20	47.25	46.05	47.15	47.15	105,745
Mar 14, 2025	45.05	46.60	45.05	46.20	46.20	69,470
Mar 13, 2025	45.10	46.10	44.90	45.10	45.10	144,080
Mar 12, 2025	44.50	45.50	44.50	45.50	45.50	156,415
Mar 11, 2025	46.30	46.35	44.20	44.20	44.20	245,307
Mar 10, 2025	48.35	48.35	46.05	46.05	46.05	230,016
Mar 7, 2025	47.40	48.80	47.10	48.05	48.05	101,236
Mar 6, 2025	47.75	48.60	47.35	48.00	48.00	180,598
Mar 5, 2025	47.80	48.45	47.30	47.30	47.30	118,719
Mar 4, 2025	48.00	48.15	46.60	46.65	46.65	245,363
Mar 3, 2025	48.65	49.60	46.55	48.50	48.50	301,565
Feb 28, 2025	43.35	46.00	42.60	45.80	45.80	370,638
Feb 27, 2025	45.75	46.85	43.50	44.00	44.00	482,713
Feb 26, 2025	48.20	49.15	48.20	48.95	48.95	92,230
Feb 25, 2025	47.75	48.35	47.70	48.10	48.10	41,105
Feb 24, 2025	48.40	48.40	47.70	48.00	48.00	41,998
Feb 21, 2025	48.50	48.90	48.35	48.40	48.40	20,657
Feb 20, 2025	48.45	49.05	48.30	48.30	48.30	35,530
Feb 19, 2025	49.05	49.30	48.45	48.50	48.50	41,198
Feb 18, 2025	49.70	49.70	49.05	49.05	49.05	48,065
Feb 17, 2025	49.00	49.80	48.90	49.55	49.55	41,471
Feb 14, 2025	49.05	49.05	48.60	48.80	48.80	33,558
Feb 13, 2025	49.25	49.30	48.55	48.55	48.55	28,309
Feb 12, 2025	48.50	49.20	48.50	48.95	48.95	40,621
Feb 11, 2025	47.80	48.50	47.80	48.40	48.40	34,670
Feb 10, 2025	47.40	48.00	47.35	47.70	47.70	19,944
Feb 7, 2025	47.15	47.30	46.95	47.15	47.15	30,974
Feb 6, 2025	46.60	47.50	46.55	47.40	47.40	23,055
Feb 5, 2025	47.00	47.00	46.30	46.35	46.35	34,252
Feb 4, 2025	47.00	47.05	46.65	46.95	46.95	26,460
Feb 3, 2025	46.50	47.10	45.95	46.95	46.95	36,560
Jan 31, 2025	47.40	47.80	47.25	47.70	47.70	32,127
Jan 30, 2025	47.00	48.15	47.00	47.50	47.50	46,385
Jan 29, 2025	47.20	47.80	47.20	47.30	47.30	29,466
Jan 28, 2025	46.40	47.20	46.40	46.80	46.80	28,427
Jan 27, 2025	45.95	46.50	45.90	46.35	46.35	26,935
Jan 24, 2025	46.80	46.80	46.20	46.40	46.40	21,715
Jan 23, 2025	46.80	46.80	46.15	46.70	46.70	32,734
Jan 22, 2025	46.95	47.20	46.80	46.80	46.80	25,876
Jan 21, 2025	47.40	47.55	46.90	47.00	47.00	34,461
Jan 20, 2025	47.60	47.75	47.30	47.40	47.40	47,388
Jan 17, 2025	46.40	47.80	46.40	47.80	47.80	57,045
Jan 16, 2025	45.35	46.85	45.35	46.40	46.40	81,175
Jan 15, 2025	44.10	45.10	44.10	45.10	45.10	37,987
Jan 14, 2025	43.75	44.25	43.60	44.05	44.05	29,397
Jan 13, 2025	44.10	44.15	43.30	43.40	43.40	47,400
Jan 10, 2025	45.30	45.30	44.05	44.10	44.10	42,415
Jan 9, 2025	45.00	45.45	44.80	44.95	44.95	29,106
Jan 8, 2025	44.65	45.45	44.65	45.05	45.05	53,050
Jan 7, 2025	45.10	45.10	44.40	44.90	44.90	34,205
Jan 6, 2025	45.50	45.85	44.85	45.05	45.05	28,319
Jan 3, 2025	44.65	45.10	44.65	45.10	45.10	51,000
Jan 2, 2025	44.00	44.95	43.60	44.85	44.85	49,800
Dec 31, 2024	43.25	43.70	43.15	43.55	43.55	13,818
Dec 30, 2024	43.30	43.40	42.95	43.25	43.25	39,471
Dec 27, 2024	42.85	43.50	42.80	43.30	43.30	62,626
Dec 24, 2024	42.75	42.85	42.60	42.80	42.80	8,442
Dec 23, 2024	42.70	42.95	42.60	42.75	42.75	31,488
Dec 20, 2024	43.10	43.10	41.95	42.80	42.80	281,013
Dec 19, 2024	43.00	43.55	42.70	43.10	43.10	36,661
Dec 18, 2024	43.10	43.60	42.95	43.50	43.50	19,181
Dec 17, 2024	44.00	44.25	43.15	43.20	43.20	50,106
Dec 16, 2024	43.75	44.20	43.75	44.05	44.05	40,166
Dec 13, 2024	43.55	44.00	43.50	43.80	43.80	29,957
Dec 12, 2024	43.65	43.85	43.30	43.50	43.50	26,500
Dec 11, 2024	43.85	44.20	43.65	43.80	43.80	24,341
Dec 10, 2024	44.00	44.10	43.60	43.90	43.90	27,149
Dec 9, 2024	44.15	44.25	43.80	44.00	44.00	31,565
Dec 6, 2024	43.70	44.30	43.70	44.10	44.10	27,230
Dec 5, 2024	43.05	44.35	43.05	43.90	43.90	56,363
Dec 4, 2024	43.30	43.40	43.00	43.00	43.00	22,787
Dec 3, 2024	43.00	43.20	42.70	43.20	43.20	34,180
Dec 2, 2024	42.45	42.95	42.25	42.70	42.70	39,638
Nov 29, 2024	42.30	42.55	42.10	42.45	42.45	24,095
Nov 28, 2024	42.30	42.60	42.15	42.45	42.45	29,407
Nov 27, 2024	42.00	42.35	41.75	42.20	42.20	27,028
Nov 26, 2024	42.90	42.95	41.90	42.00	42.00	58,781
Nov 25, 2024	43.00	43.40	42.70	43.30	43.30	72,405
Nov 22, 2024	43.45	43.50	42.65	43.10	43.10	35,134
Nov 21, 2024	42.80	43.45	42.45	43.45	43.45	42,047
Nov 20, 2024	43.00	43.45	42.60	42.75	42.75	26,166
Nov 19, 2024	43.50	43.50	42.35	42.75	42.75	32,866
Nov 18, 2024	44.50	44.60	42.45	43.10	43.10	72,334
Nov 15, 2024	44.75	44.75	44.05	44.50	44.50	66,686
Nov 14, 2024	43.50	44.80	43.50	44.80	44.80	98,183
Nov 13, 2024	43.05	43.55	42.95	43.30	43.30	50,768
Nov 12, 2024	43.05	43.85	42.90	43.35	43.35	68,660
Nov 11, 2024	42.00	43.20	41.90	43.15	43.15	62,514
Nov 8, 2024	42.05	42.35	41.65	41.80	41.80	64,368
Nov 7, 2024	41.80	42.05	41.65	41.85	41.85	39,402
Nov 6, 2024	41.85	42.10	41.20	41.65	41.65	46,945
Nov 5, 2024	41.30	41.90	41.15	41.55	41.55	25,915
Nov 4, 2024	41.85	42.00	41.15	41.30	41.30	30,848
Nov 1, 2024	42.00	42.25	41.90	42.00	42.00	29,315
Oct 31, 2024	41.60	42.55	41.40	42.05	42.05	45,488
Oct 30, 2024	43.20	43.20	42.35	42.35	42.35	48,329
Oct 29, 2024	44.00	44.25	43.05	43.30	43.30	42,005
Oct 28, 2024	44.40	44.60	43.70	44.10	44.10	27,981
Oct 25, 2024	43.35	44.30	43.20	44.20	44.20	55,538
Oct 24, 2024	43.80	43.90	43.35	43.35	43.35	21,535
Oct 23, 2024	44.25	44.40	43.55	43.55	43.55	34,756
Oct 22, 2024	44.30	44.45	43.50	44.45	44.45	55,543
Oct 21, 2024	44.65	44.80	44.05	44.30	44.30	40,764
Oct 18, 2024	44.70	44.95	44.55	44.80	44.80	28,269
Oct 17, 2024	44.10	44.70	43.95	44.70	44.70	55,062
Oct 16, 2024	44.20	44.65	44.05	44.10	44.10	41,642
Oct 15, 2024	44.75	45.10	44.20	44.45	44.45	48,526
Oct 14, 2024	44.70	45.00	44.00	44.60	44.60	43,570
Oct 11, 2024	43.85	44.70	43.85	44.65	44.65	45,858
Oct 10, 2024	44.10	44.10	43.40	43.85	43.85	23,715
Oct 9, 2024	43.35	44.25	43.15	44.10	44.10	42,701
Oct 8, 2024	42.35	43.40	42.35	43.25	43.25	30,305
Oct 7, 2024	42.85	43.05	42.40	42.85	42.85	17,114
Oct 4, 2024	42.30	42.95	41.80	42.65	42.65	42,923
Oct 3, 2024	42.20	42.45	41.85	42.15	42.15	33,790
Oct 2, 2024	42.60	42.85	42.10	42.25	42.25	29,940
Oct 1, 2024	42.65	43.15	42.05	42.50	42.50	43,449
Sep 30, 2024	42.00	42.70	42.00	42.65	42.65	45,118
Sep 27, 2024	42.15	42.50	41.90	42.00	42.00	29,699
Sep 26, 2024	41.80	42.20	41.45	42.15	42.15	30,825
Sep 25, 2024	41.95	42.05	41.45	41.45	41.45	26,652
Sep 24, 2024	42.70	42.70	41.85	42.00	42.00	45,995
Sep 23, 2024	42.40	42.60	42.10	42.35	42.35	21,988
Sep 20, 2024	42.35	42.80	42.15	42.50	42.50	62,604
Sep 19, 2024	41.95	42.70	41.95	42.65	42.65	49,463
Sep 18, 2024	42.00	42.05	41.45	41.60	41.60	20,815
Sep 17, 2024	41.70	42.05	41.55	42.05	42.05	52,838
Sep 16, 2024	41.25	41.60	41.05	41.50	41.50	30,194
Sep 13, 2024	41.00	41.60	41.00	41.30	41.30	36,932
Sep 12, 2024	41.00	41.20	40.50	41.10	41.10	45,567
Sep 11, 2024	40.00	40.40	39.80	40.20	40.20	26,585
Sep 10, 2024	40.30	40.50	39.85	39.85	39.85	26,547
Sep 9, 2024	40.00	40.75	40.00	40.45	40.45	36,626
Sep 6, 2024	40.65	40.70	39.90	39.90	39.90	49,999
Sep 5, 2024	40.35	41.05	40.35	40.50	40.50	37,538
Sep 4, 2024	40.00	40.50	39.75	40.50	40.50	39,121
Sep 3, 2024	41.55	41.55	40.30	40.45	40.45	38,828
Sep 2, 2024	41.60	41.65	41.20	41.40	41.40	32,203
Aug 30, 2024	42.00	42.20	41.35	41.50	41.50	54,679
Aug 29, 2024	41.75	42.15	41.60	41.90	41.90	87,024
Aug 28, 2024	41.90	42.05	41.10	41.65	41.65	61,680
Aug 27, 2024	39.60	42.20	39.50	41.80	41.80	253,163
Aug 26, 2024	38.40	39.20	38.35	38.95	38.95	34,167
Aug 23, 2024	38.85	39.05	38.20	38.60	38.60	52,104
Aug 22, 2024	40.00	40.05	38.25	38.95	38.95	103,706
Aug 21, 2024	39.55	39.85	39.55	39.85	39.85	29,618
Aug 20, 2024	39.90	39.95	39.40	39.50	39.50	30,485
Aug 19, 2024	39.90	39.95	39.65	39.85	39.85	22,195
Aug 16, 2024	39.85	39.95	39.65	39.85	39.85	14,074
Aug 15, 2024	39.10	39.95	39.00	39.80	39.80	42,684
Aug 14, 2024	38.95	39.10	38.90	38.95	38.95	14,030
Aug 13, 2024	38.90	39.05	38.45	38.75	38.75	18,317
Aug 12, 2024	39.00	39.20	38.55	38.75	38.75	20,264
Aug 9, 2024	38.60	39.30	38.60	39.00	39.00	32,790
Aug 8, 2024	38.65	38.80	38.05	38.60	38.60	33,098
Aug 7, 2024	37.40	39.10	37.35	39.10	39.10	58,282
Aug 6, 2024	37.50	37.80	36.70	37.00	37.00	43,183
Aug 5, 2024	35.55	37.10	35.30	37.00	37.00	115,199
Aug 2, 2024	38.90	39.00	37.70	37.95	37.95	107,911
Aug 1, 2024	39.95	40.20	38.95	39.05	39.05	37,187
Jul 31, 2024	40.30	40.45	39.95	39.95	39.95	35,065
Jul 30, 2024	40.15	40.25	39.95	40.20	40.20	14,272
Jul 29, 2024	40.40	40.55	40.00	40.00	40.00	17,841
Jul 26, 2024	39.80	40.40	39.75	40.10	40.10	24,464
Jul 25, 2024	39.85	40.10	39.40	39.85	39.85	46,841
Jul 24, 2024	40.30	40.60	40.25	40.25	40.25	26,854
Jul 23, 2024	40.80	40.80	40.45	40.50	40.50	36,692
Jul 22, 2024	40.20	41.15	40.20	40.75	40.75	67,353
Jul 19, 2024	40.00	40.20	39.65	40.20	40.20	26,517
Jul 18, 2024	39.85	40.35	39.55	40.30	40.30	49,065
Jul 17, 2024	40.25	40.25	39.50	39.50	39.50	39,936
Jul 16, 2024	39.25	40.30	39.10	40.25	40.25	55,842
Jul 15, 2024	39.85	39.95	39.30	39.30	39.30	36,311
Jul 12, 2024	39.80	40.10	39.65	39.90	39.90	53,505
Jul 11, 2024	39.40	40.00	39.35	40.00	40.00	51,081
Jul 10, 2024	38.85	39.40	38.65	39.40	39.40	28,951
Jul 9, 2024	39.10	39.30	38.50	38.80	38.80	23,639
Jul 8, 2024	39.40	39.60	39.00	39.10	39.10	61,621
Jul 5, 2024	38.90	39.30	38.70	39.30	39.30	69,165
Jul 4, 2024	38.80	39.00	38.50	38.55	38.55	50,922
Jul 3, 2024	38.45	38.75	38.25	38.70	38.70	34,754
Jul 2, 2024	37.80	38.30	37.55	38.20	38.20	42,933
Jul 1, 2024	38.00	38.25	37.85	37.90	37.90	50,868
Jun 28, 2024	37.50	38.15	37.45	37.50	37.50	45,308
Jun 27, 2024	37.40	37.80	37.20	37.75	37.75	50,619
Jun 26, 2024	37.95	38.00	36.90	37.20	37.20	53,593
Jun 25, 2024	37.60	38.20	37.35	37.70	37.70	59,675
Jun 24, 2024	38.20	38.40	37.75	37.75	37.75	67,315
Jun 21, 2024	39.20	39.20	38.30	38.40	38.40	79,430
Jun 20, 2024	39.40	39.60	38.40	39.30	39.30	219,474
Jun 19, 2024	37.65	37.95	37.30	37.30	37.30	52,495
Jun 18, 2024	37.55	37.80	37.15	37.55	37.55	35,617
Jun 17, 2024	37.55	38.00	36.95	37.35	37.35	48,456
Jun 14, 2024	37.65	38.50	36.90	37.45	37.45	85,778
Jun 13, 2024	38.00	39.90	37.50	37.55	37.55	165,089
Jun 12, 2024	36.65	37.70	36.60	37.50	37.50	61,944
Jun 11, 2024	37.00	37.20	36.60	36.65	36.65	62,510
Jun 10, 2024	36.60	37.00	36.30	36.85	36.85	76,250
Jun 7, 2024	37.20	37.25	36.95	36.95	36.95	37,947
Jun 6, 2024	37.20	37.30	37.05	37.25	37.25	30,182
Jun 5, 2024	37.00	37.20	36.75	37.00	37.00	48,494
Jun 4, 2024	37.65	37.70	36.65	36.75	36.75	101,330
Jun 3, 2024	37.90	38.15	37.65	37.65	37.65	75,710
May 31, 2024	37.60	37.75	37.05	37.60	37.60	103,191
May 30, 2024	36.90	37.75	36.70	37.60	37.60	57,070
May 29, 2024	37.40	37.75	37.10	37.20	37.20	68,907
May 28, 2024	38.30	38.35	37.40	37.60	37.60	110,803
May 27, 2024	2 Dividend
May 27, 2024	38.45	38.65	37.55	38.10	38.10	185,081
May 24, 2024	40.10	40.75	40.05	40.65	38.65	100,710
May 23, 2024	40.15	40.65	40.00	40.45	38.46	85,513
May 22, 2024	39.75	40.45	39.55	40.00	38.03	75,505
May 21, 2024	40.20	40.20	39.20	39.60	37.65	109,271
May 20, 2024	40.40	40.90	40.15	40.30	38.32	94,651
May 17, 2024	39.80	40.25	39.75	40.25	38.27	42,134
May 16, 2024	40.35	40.50	39.65	40.05	38.08	41,494
May 15, 2024	39.50	40.30	39.40	40.25	38.27	75,207
May 14, 2024	39.40	39.50	39.05	39.40	37.46	71,898
May 13, 2024	39.45	39.60	39.20	39.50	37.56	54,661
May 10, 2024	39.90	40.05	39.10	39.45	37.51	69,210
May 9, 2024	39.35	39.60	38.65	39.45	37.51	86,416
May 8, 2024	38.45	39.30	38.45	39.30	37.37	159,705
May 7, 2024	36.60	38.30	36.25	38.30	36.42	304,003
May 6, 2024	35.05	35.70	35.05	35.45	33.71	105,165
May 3, 2024	34.80	35.35	34.65	34.95	33.23	92,685
May 2, 2024	33.35	34.70	33.35	34.70	32.99	145,916
Apr 30, 2024	33.80	33.95	32.85	33.35	31.71	100,237
Apr 29, 2024	33.30	33.75	33.20	33.70	32.04	103,154
Apr 26, 2024	32.25	33.25	32.25	33.05	31.42	86,455
Apr 25, 2024	32.65	32.70	32.10	32.10	30.52	69,715

0QVF.IL FinecoBank Banca Fineco S.p.A.

17.32

-0.23%

CMBN.SW Cembra Money Bank AG

100.80

+0.85%

URU.MU Suruga Bank Ltd.

7.35

-2.00%

TM2.F Sydbank A/S

56.00

+1.63%

BPXXY BPER Banca SpA

15.80

+0.45%

SGE.BE Societe Generale SA

42.04

+0.89%

8368.T The Hyakugo Bank, Ltd.

661.00

+0.15%

NRDF.CO Nordfyns Bank A/S

315.00

+2.27%

0EYG.IL KBC Group NV

82.09

+1.08%

6TF.F TF Bank AB (publ)

31.90

-0.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Van Lanschot Kempen NV (VLK.AS)

Related Tickers