Van Lanschot Kempen NV (LON:0O4B)
London · Delayed Price · Currency is GBP · Price in EUR 65.50
+0.50 (0.77%)
At close: Aug 11, 2026
LON:0O4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 64.95 | 65.60 | 64.55 | 65.50 | 65.50 | 0.77% | 1,884 |
| Aug 10, 2026 | 65.23 | 65.40 | 64.85 | 65.00 | 65.00 | -1.03% | 4,787 |
| Aug 7, 2026 | 65.68 | 65.83 | 65.40 | 65.68 | 65.68 | -0.27% | 929 |
| Aug 6, 2026 | 66.10 | 66.35 | 65.60 | 65.85 | 65.85 | - | 252 |
| Aug 5, 2026 | 66.20 | 67.45 | 65.60 | 65.85 | 65.85 | 0.65% | 329 |
| Aug 4, 2026 | 64.80 | 66.00 | 65.30 | 65.43 | 65.43 | 0.27% | 18,820 |
| Aug 3, 2026 | 65.03 | 65.90 | 64.90 | 65.25 | 65.25 | -0.15% | 4,948 |
| Jul 31, 2026 | 65.08 | 65.90 | 65.05 | 65.35 | 65.35 | 0.85% | 739 |
| Jul 30, 2026 | 64.15 | 65.00 | 63.85 | 64.80 | 64.80 | 1.17% | 3,466 |
| Jul 29, 2026 | 64.35 | 64.70 | 63.85 | 64.05 | 64.05 | -0.31% | 1,302 |
| Jul 28, 2026 | 64.60 | 65.00 | 63.90 | 64.25 | 64.25 | -0.46% | 55 |
| Jul 27, 2026 | 64.50 | 65.20 | 64.40 | 64.55 | 64.55 | 0.31% | 3,960 |
| Jul 24, 2026 | 64.25 | 65.40 | 64.00 | 64.35 | 64.35 | -0.08% | 6,843 |
| Jul 23, 2026 | 65.13 | 66.10 | 64.25 | 64.40 | 64.40 | -2.05% | 9,014 |
| Jul 22, 2026 | 66.45 | 67.00 | 65.35 | 65.75 | 65.75 | -1.01% | 532 |
| Jul 21, 2026 | 66.40 | 67.10 | 66.10 | 66.42 | 66.42 | -0.49% | 3,501 |
| Jul 20, 2026 | 67.03 | 67.95 | 66.75 | 66.75 | 66.75 | -0.74% | 128 |
| Jul 17, 2026 | 68.00 | 68.00 | 66.95 | 67.25 | 67.25 | -1.54% | 2,978 |
| Jul 16, 2026 | 68.80 | 69.10 | 68.10 | 68.30 | 68.30 | -0.44% | 5,431 |
| Jul 15, 2026 | 66.55 | 68.60 | 66.55 | 68.60 | 68.60 | 3.12% | 18,391 |
| Jul 14, 2026 | 66.95 | 67.40 | 66.30 | 66.52 | 66.52 | -0.04% | 322 |
| Jul 13, 2026 | 65.03 | 67.10 | 64.55 | 66.55 | 66.55 | 2.70% | 12,104 |
| Jul 10, 2026 | 65.18 | 65.40 | 64.35 | 64.80 | 64.80 | -0.54% | 4,264 |
| Jul 9, 2026 | 63.88 | 65.25 | 63.85 | 65.15 | 65.15 | 2.92% | 824 |
| Jul 8, 2026 | 65.03 | 65.00 | 63.25 | 63.30 | 63.30 | -2.69% | 862 |
| Jul 7, 2026 | 65.68 | 66.20 | 65.05 | 65.05 | 65.05 | -1.89% | 773 |
| Jul 6, 2026 | 66.20 | 66.40 | 65.90 | 66.30 | 66.30 | -0.15% | 2,408 |
| Jul 3, 2026 | 66.35 | 66.40 | 65.85 | 66.40 | 66.40 | 0.99% | 6,561 |
| Jul 2, 2026 | 66.20 | 66.40 | 65.75 | 65.75 | 65.75 | -0.94% | 1,779 |
| Jul 1, 2026 | 66.05 | 66.80 | 66.28 | 66.38 | 66.38 | -0.11% | 3,638 |
| Jun 30, 2026 | 66.25 | 66.80 | 66.10 | 66.45 | 66.45 | 0.99% | 519 |
| Jun 29, 2026 | 66.50 | 66.60 | 65.60 | 65.80 | 65.80 | -0.60% | 13,412 |
| Jun 26, 2026 | 66.60 | 66.80 | 64.60 | 66.20 | 66.20 | -1.63% | 678 |
| Jun 25, 2026 | 68.00 | 68.35 | 67.20 | 67.30 | 67.30 | -1.85% | 2,511 |
| Jun 24, 2026 | 69.78 | 70.05 | 68.30 | 68.57 | 68.57 | -1.55% | 1,665 |
| Jun 23, 2026 | 68.55 | 70.40 | 68.65 | 69.65 | 69.65 | 0.72% | 5,915 |
| Jun 22, 2026 | 70.00 | 70.30 | 69.50 | 69.95 | 69.15 | 0.36% | 470 |
| Jun 19, 2026 | 70.00 | 69.90 | 69.10 | 69.70 | 68.90 | -0.14% | 3,288 |
| Jun 18, 2026 | 69.83 | 70.00 | 69.15 | 69.80 | 69.00 | 0.07% | 365 |
| Jun 17, 2026 | 70.45 | 70.70 | 68.60 | 69.75 | 68.95 | -0.64% | 3,793 |
| Jun 16, 2026 | 69.68 | 70.70 | 69.85 | 70.20 | 69.40 | 1.14% | 7,577 |
| Jun 15, 2026 | 68.50 | 69.85 | 68.90 | 69.41 | 68.62 | 1.40% | 7,632 |
| Jun 12, 2026 | 67.23 | 68.45 | 66.95 | 68.45 | 67.67 | 3.17% | 5,434 |
| Jun 11, 2026 | 67.18 | 67.40 | 66.35 | 66.35 | 65.59 | -1.04% | 2,891 |
| Jun 10, 2026 | 67.23 | 67.25 | 66.20 | 67.05 | 66.28 | 0.86% | 1,271 |
| Jun 9, 2026 | 66.20 | 67.45 | 66.00 | 66.48 | 65.71 | 0.04% | 6,065 |
| Jun 8, 2026 | 66.00 | 66.80 | 65.50 | 66.45 | 65.69 | 0.15% | 97 |
| Jun 5, 2026 | 67.28 | 67.40 | 66.10 | 66.35 | 65.59 | -1.41% | 2,981 |
| Jun 4, 2026 | 66.10 | 67.35 | 66.08 | 67.30 | 66.53 | 1.52% | 2,675 |
| Jun 3, 2026 | 66.60 | 67.05 | 66.10 | 66.29 | 65.53 | -1.27% | 1,925 |