Van Lanschot Kempen NV (LON:0O4B)
London · Delayed Price · Currency is GBP · Price in EUR 49.13
-0.02 (-0.05%)
At close: Sep 17, 2025
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 49.00 | 49.40 | 49.13 | 49.13 | 49.13 | -0.05% | 1,586 |
| Sep 16, 2025 | 50.08 | 50.40 | 49.15 | 49.15 | 49.15 | -2.09% | 5,293 |
| Sep 15, 2025 | 50.38 | 50.80 | 50.20 | 50.20 | 50.20 | -0.20% | 738 |
| Sep 12, 2025 | 49.90 | 50.70 | 50.00 | 50.30 | 50.30 | 0.90% | 2,461 |
| Sep 11, 2025 | 49.40 | 50.10 | 49.35 | 49.85 | 49.85 | 0.71% | 708 |
| Sep 10, 2025 | 50.28 | 50.30 | 49.40 | 49.50 | 49.50 | -0.79% | 6,125 |
| Sep 9, 2025 | 50.48 | 50.40 | 49.70 | 49.89 | 49.89 | -0.22% | 4,170 |
| Sep 8, 2025 | 49.98 | 50.40 | 50.00 | 50.00 | 50.00 | -0.20% | 5,066 |
| Sep 5, 2025 | 49.88 | 51.10 | 49.70 | 50.10 | 50.10 | 1.52% | 2,774 |
| Sep 4, 2025 | 49.98 | 49.75 | 48.75 | 49.35 | 49.35 | -0.72% | 28,074 |
| Sep 3, 2025 | 49.98 | 50.60 | 49.50 | 49.71 | 49.71 | -2.05% | 4,624 |
| Sep 2, 2025 | 51.65 | 51.70 | 50.10 | 50.75 | 50.75 | -1.65% | 10,414 |
| Sep 1, 2025 | 52.20 | 52.20 | 51.50 | 51.60 | 51.60 | -1.53% | 4,317 |
| Aug 29, 2025 | 53.80 | 53.30 | 52.20 | 52.40 | 52.40 | -0.93% | 2,872 |
| Aug 28, 2025 | 53.40 | 54.50 | 51.80 | 52.89 | 52.89 | -7.48% | 8,242 |
| Aug 27, 2025 | 58.05 | 58.10 | 56.80 | 57.17 | 57.17 | -1.60% | 2,008 |
| Aug 26, 2025 | 58.55 | 58.80 | 57.50 | 58.10 | 58.10 | -1.53% | 819 |
| Aug 25, 2025 | 58.80 | 59.40 | 58.70 | 59.00 | 59.00 | 0.25% | 2,008 |
| Aug 22, 2025 | 58.05 | 59.70 | 58.10 | 58.85 | 58.85 | 1.29% | 158 |
| Aug 21, 2025 | 58.15 | 58.70 | 58.00 | 58.10 | 58.10 | -0.68% | 368 |
| Aug 20, 2025 | 58.45 | 58.70 | 58.20 | 58.50 | 58.50 | -0.34% | 371 |
| Aug 19, 2025 | 58.45 | 59.20 | 58.70 | 58.70 | 58.70 | - | 1,412 |
| Aug 18, 2025 | 58.45 | 59.20 | 58.20 | 58.70 | 58.70 | 0.17% | 746 |
| Aug 15, 2025 | 58.95 | 59.10 | 58.50 | 58.60 | 58.60 | -0.57% | 2,493 |
| Aug 14, 2025 | 58.95 | 59.20 | 58.50 | 58.93 | 58.93 | 0.06% | 3,414 |
| Aug 13, 2025 | 58.95 | 59.50 | 57.90 | 58.90 | 58.90 | - | 1,060 |
| Aug 12, 2025 | 58.85 | 59.00 | 58.70 | 58.90 | 58.90 | 1.20% | 875 |
| Aug 11, 2025 | 58.85 | 58.90 | 58.20 | 58.20 | 58.20 | -0.68% | 1,234 |
| Aug 8, 2025 | 58.05 | 58.60 | 58.00 | 58.60 | 58.60 | 1.56% | 1,502 |
| Aug 7, 2025 | 57.00 | 58.20 | 57.10 | 57.70 | 57.70 | 1.23% | 786 |
| Aug 6, 2025 | 56.50 | 57.20 | 56.70 | 57.00 | 57.00 | 0.88% | 1,109 |
| Aug 5, 2025 | 56.80 | 57.50 | 56.50 | 56.50 | 56.50 | -0.35% | 1,983 |
| Aug 4, 2025 | 56.50 | 56.90 | 56.40 | 56.70 | 56.70 | 1.07% | 843 |
| Aug 1, 2025 | 56.90 | 57.20 | 56.10 | 56.10 | 56.10 | -1.92% | 193 |
| Jul 31, 2025 | 56.50 | 57.30 | 56.50 | 57.20 | 57.20 | 1.06% | 1,334 |
| Jul 30, 2025 | 57.60 | 57.40 | 56.40 | 56.60 | 56.60 | -1.05% | 672 |
| Jul 29, 2025 | 57.70 | 57.90 | 57.20 | 57.20 | 57.20 | -0.09% | 432 |
| Jul 28, 2025 | 58.95 | 59.00 | 57.00 | 57.25 | 57.25 | -3.30% | 823 |
| Jul 25, 2025 | 59.75 | 59.60 | 59.00 | 59.20 | 59.20 | - | 33,496 |
| Jul 24, 2025 | 57.50 | 59.60 | 58.00 | 59.20 | 59.20 | 2.95% | 5,210 |
| Jul 23, 2025 | 57.70 | 57.70 | 57.10 | 57.50 | 57.50 | 0.70% | 105,774 |
| Jul 22, 2025 | 57.60 | 57.50 | 56.80 | 57.10 | 57.10 | -0.52% | 2,134 |
| Jul 21, 2025 | 56.60 | 58.20 | 56.50 | 57.40 | 57.40 | 1.77% | 2,006 |
| Jul 18, 2025 | 55.65 | 56.70 | 55.50 | 56.40 | 56.40 | 1.44% | 532 |
| Jul 17, 2025 | 55.45 | 55.80 | 55.30 | 55.60 | 55.60 | -0.05% | 839 |
| Jul 16, 2025 | 55.45 | 55.80 | 55.50 | 55.63 | 55.63 | 0.05% | 2,124 |
| Jul 15, 2025 | 55.55 | 56.10 | 55.60 | 55.60 | 55.60 | 0.72% | 1,956 |
| Jul 14, 2025 | 54.95 | 55.60 | 54.80 | 55.20 | 55.20 | - | 1,085 |
| Jul 11, 2025 | 55.65 | 55.60 | 55.20 | 55.20 | 55.20 | -0.62% | 1,073 |
| Jul 10, 2025 | 55.15 | 55.80 | 55.30 | 55.55 | 55.55 | 0.62% | 628 |