Kendrion N.V. (KENDR.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

13.32

+0.14

(+1.06%)

As of 12:03PM CEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	13.12	13.50	13.12	13.32	13.32	21,945
May 08, 2024	13.26	13.26	13.00	13.18	13.18	30,094
May 07, 2024	13.22	13.46	13.00	13.26	13.26	69,835
May 06, 2024	12.94	12.94	12.40	12.74	12.74	50,516
May 03, 2024	13.20	13.26	12.68	12.72	12.72	34,618
May 02, 2024	13.10	13.22	13.08	13.08	13.08	21,204
Apr 30, 2024	13.26	13.40	13.08	13.10	13.10	10,826
Apr 29, 2024	13.20	13.32	13.20	13.22	13.22	7,583
Apr 26, 2024	13.00	13.24	12.96	13.12	13.12	15,401
Apr 25, 2024	13.40	13.40	12.92	12.96	12.96	14,941
Apr 24, 2024	13.20	13.50	13.12	13.14	13.14	42,945
Apr 23, 2024	13.42	13.42	13.20	13.20	13.20	9,686
Apr 22, 2024	13.46	13.46	13.16	13.32	13.32	17,112
Apr 19, 2024	12.94	13.44	12.82	13.40	13.40	31,254
Apr 18, 2024	13.00	13.14	12.76	13.02	13.02	41,965
Apr 17, 2024	13.48	13.58	13.00	13.02	13.02	55,609
Apr 17, 2024	0.45 Dividend
Apr 16, 2024	13.60	14.00	13.46	13.72	13.27	46,735
Apr 15, 2024	14.28	14.28	13.54	13.76	13.31	124,765
Apr 12, 2024	14.70	14.90	14.14	14.50	14.02	189,997
Apr 11, 2024	13.92	13.94	13.74	13.78	13.33	12,515
Apr 10, 2024	13.88	14.04	13.86	13.90	13.44	32,377
Apr 09, 2024	14.06	14.06	13.80	13.86	13.41	16,392
Apr 08, 2024	14.00	14.06	13.94	13.96	13.50	9,203
Apr 05, 2024	14.00	14.10	13.86	13.94	13.48	14,393
Apr 04, 2024	14.20	14.22	14.00	14.10	13.64	25,408
Apr 03, 2024	13.94	14.24	13.88	14.24	13.77	22,928
Apr 02, 2024	13.98	14.38	13.86	13.94	13.48	82,488
Mar 28, 2024	13.62	13.74	13.44	13.74	13.29	31,951
Mar 27, 2024	14.00	14.00	13.52	13.70	13.25	36,392
Mar 26, 2024	13.60	14.04	13.50	14.00	13.54	48,008
Mar 25, 2024	13.22	13.58	13.12	13.52	13.08	58,752
Mar 22, 2024	12.86	13.26	12.86	13.24	12.81	29,201
Mar 21, 2024	13.00	13.00	12.66	12.82	12.40	35,815
Mar 20, 2024	12.88	13.10	12.84	12.90	12.48	24,203
Mar 19, 2024	13.24	13.24	12.88	12.96	12.53	32,816
Mar 18, 2024	12.96	13.22	12.84	13.22	12.79	61,164
Mar 15, 2024	12.76	12.96	12.66	12.82	12.40	41,873
Mar 14, 2024	12.60	12.88	12.60	12.74	12.32	22,304
Mar 13, 2024	12.70	12.78	12.52	12.54	12.13	20,299
Mar 12, 2024	12.60	12.74	12.42	12.72	12.30	15,983
Mar 11, 2024	12.64	12.96	12.60	12.60	12.19	33,145
Mar 08, 2024	12.58	12.72	12.50	12.70	12.28	39,254
Mar 07, 2024	12.36	12.54	12.16	12.50	12.09	24,293
Mar 06, 2024	12.24	12.40	12.24	12.36	11.95	7,938
Mar 05, 2024	12.46	12.46	12.20	12.24	11.84	18,254
Mar 04, 2024	12.30	12.64	12.24	12.40	11.99	31,548
Mar 01, 2024	12.42	12.50	12.24	12.30	11.90	16,477
Feb 29, 2024	12.10	12.40	11.90	12.38	11.97	42,354
Feb 28, 2024	12.78	13.00	11.80	12.04	11.65	120,458
Feb 27, 2024	12.22	12.54	12.06	12.50	12.09	41,684
Feb 26, 2024	12.14	12.30	12.00	12.22	11.82	27,412
Feb 23, 2024	12.20	12.34	12.00	12.14	11.74	34,586
Feb 22, 2024	12.38	12.72	12.20	12.48	12.07	44,715
Feb 21, 2024	12.42	12.42	12.06	12.10	11.70	7,927
Feb 20, 2024	12.56	12.60	12.16	12.16	11.76	26,015
Feb 19, 2024	12.00	12.76	12.00	12.38	11.97	94,637
Feb 16, 2024	11.68	12.16	11.52	11.94	11.55	79,828
Feb 15, 2024	11.50	11.62	11.44	11.60	11.22	17,884
Feb 14, 2024	11.56	11.56	11.36	11.42	11.05	4,835
Feb 13, 2024	11.36	11.52	11.24	11.48	11.10	13,850
Feb 12, 2024	11.28	11.40	11.20	11.38	11.01	31,608
Feb 09, 2024	11.16	11.22	11.10	11.16	10.79	9,471
Feb 08, 2024	11.28	11.28	11.08	11.14	10.77	29,784
Feb 07, 2024	11.56	11.56	11.26	11.30	10.93	12,768
Feb 06, 2024	11.46	11.56	11.24	11.40	11.03	16,516
Feb 05, 2024	11.24	11.62	11.24	11.46	11.08	33,104
Feb 02, 2024	11.32	11.32	11.14	11.28	10.91	13,759
Feb 01, 2024	11.50	11.50	11.22	11.26	10.89	47,339
Jan 31, 2024	11.58	11.58	11.50	11.50	11.12	3,469
Jan 30, 2024	11.54	11.60	11.48	11.52	11.14	5,468
Jan 29, 2024	11.50	11.62	11.40	11.50	11.12	19,925
Jan 26, 2024	11.48	11.50	11.38	11.42	11.05	12,727
Jan 25, 2024	11.62	11.62	11.36	11.50	11.12	12,422
Jan 24, 2024	11.50	11.60	11.44	11.60	11.22	8,797
Jan 23, 2024	11.50	11.52	11.38	11.50	11.12	11,102
Jan 22, 2024	11.56	11.68	11.40	11.50	11.12	13,700
Jan 19, 2024	11.20	11.48	11.20	11.30	10.93	12,981
Jan 18, 2024	11.26	11.30	11.12	11.18	10.81	9,013
Jan 17, 2024	11.42	11.42	11.12	11.20	10.83	22,268
Jan 16, 2024	11.60	11.62	11.42	11.50	11.12	19,275
Jan 15, 2024	11.80	11.82	11.54	11.54	11.16	42,480
Jan 12, 2024	12.10	12.16	11.86	11.96	11.57	31,062
Jan 11, 2024	12.10	12.12	11.84	11.96	11.57	26,153
Jan 10, 2024	11.50	12.08	11.50	12.04	11.65	25,234
Jan 09, 2024	11.60	11.60	11.46	11.54	11.16	8,436
Jan 08, 2024	11.62	11.70	11.50	11.60	11.22	7,509
Jan 05, 2024	11.82	11.84	11.52	11.66	11.28	15,911
Jan 04, 2024	12.02	12.02	11.64	11.78	11.39	32,662
Jan 03, 2024	12.04	12.08	11.80	11.98	11.59	28,308
Jan 02, 2024	12.26	12.42	11.96	12.00	11.61	32,684
Dec 29, 2023	12.20	12.20	12.02	12.08	11.68	14,371
Dec 28, 2023	12.48	12.48	12.00	12.02	11.63	27,789
Dec 27, 2023	11.94	12.42	11.80	12.30	11.90	65,488
Dec 22, 2023	11.52	11.90	11.52	11.84	11.45	16,438
Dec 21, 2023	11.68	11.72	11.50	11.62	11.24	32,465
Dec 20, 2023	11.70	11.74	11.58	11.70	11.32	8,587
Dec 19, 2023	11.40	11.76	11.40	11.70	11.32	18,775
Dec 18, 2023	11.84	11.84	11.38	11.46	11.08	34,730
Dec 15, 2023	11.90	12.04	11.76	11.76	11.37	38,685
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7285-0.0003(-0.04%)

CRUDE OIL79.67+0.68(+0.86%)

Bitcoin CAD83,702.76-1,607.68(-1.88%)

Kendrion N.V. (KENDR.AS)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7285
-0.0003(-0.04%)

CRUDE OIL
79.67
+0.68(+0.86%)

Bitcoin CAD
83,702.76
-1,607.68(-1.88%)