Van Lanschot Kempen NV (FRA:VA3)
Germany · Delayed Price · Currency is EUR 58.60
+0.40 (0.69%)
At close: Mar 27, 2026
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.69% | - |
| Mar 26, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.39% | - |
| Mar 25, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.77% | - |
| Mar 24, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2.92% | - |
| Mar 23, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -3.35% | 10 |
| Mar 20, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.71% | - |
| Mar 19, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.57% | - |
| Mar 18, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.60% | - |
| Mar 17, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.05% | - |
| Mar 16, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.53% | - |
| Mar 13, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.05% | - |
| Mar 12, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.17% | - |
| Mar 11, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.78% | - |
| Mar 10, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 4.45% | - |
| Mar 9, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -4.60% | 20 |
| Mar 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.25% | - |
| Mar 5, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.45% | - |
| Mar 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.61% | - |
| Mar 3, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.64% | - |
| Mar 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.48% | - |
| Feb 27, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.07% | - |
| Feb 26, 2026 | 50.50 | 53.10 | 50.50 | 53.10 | 53.10 | 7.49% | 260 |
| Feb 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.98% | - |
| Feb 24, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.98% | - |
| Feb 23, 2026 | 50.10 | 50.90 | 50.10 | 50.90 | 50.90 | 1.60% | 80 |
| Feb 20, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.79% | - |
| Feb 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.60% | - |
| Feb 18, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 2.76% | - |
| Feb 17, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.31% | - |
| Feb 16, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.61% | - |
| Feb 13, 2026 | 49.05 | 49.05 | 49.00 | 49.00 | 49.00 | -0.61% | 1,000 |
| Feb 12, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -4.27% | - |
| Feb 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.19% | - |
| Feb 10, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.59% | - |
| Feb 9, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.59% | - |
| Feb 6, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.98% | - |
| Feb 5, 2026 | 50.70 | 50.80 | 50.70 | 50.80 | 50.80 | -0.59% | 61 |
| Feb 4, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.58% | - |
| Feb 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 2.19% | - |
| Feb 2, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.76% | - |
| Jan 30, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.54% | - |
| Jan 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | - |
| Jan 27, 2026 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | -0.38% | 550 |
| Jan 26, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Jan 23, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2.14% | - |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jan 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | - |
| Jan 20, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | - |
| Jan 19, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.72% | - |