Canada markets open in 9 minutes

Kempen Oranje Participaties N.V. (KORPT.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
274.71+0.51 (+0.19%)
As of 10:00PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024------
May 09, 2024274.71274.71274.71274.71274.71-
May 08, 2024274.19274.19274.19274.19274.19-
May 07, 2024271.76271.76271.76271.76271.76-
May 06, 2024269.59269.59269.59269.59269.59-
May 03, 2024270.25270.25270.25270.25270.25-
May 02, 2024271.55271.55271.55271.55271.55-
Apr 30, 2024271.21271.21271.21271.21271.21-
Apr 29, 2024268.87268.87268.87268.87268.87-
Apr 26, 2024265.43265.43265.43265.43265.43-
Apr 25, 2024268.06268.06268.06268.06268.06-
Apr 24, 2024268.42268.42268.42268.42268.42-
Apr 23, 2024264.31264.31264.31264.31264.31-
Apr 22, 2024264.14264.14264.14264.14264.14-
Apr 19, 2024263.94263.94263.94263.94263.94-
Apr 18, 2024264.18264.18264.18264.18264.18-
Apr 17, 2024264.80264.80264.80264.80264.80-
Apr 16, 2024267.32267.32267.32267.32267.32-
Apr 15, 2024266.44266.44266.44266.44266.44-
Apr 12, 2024266.80266.80266.80266.80266.80-
Apr 11, 2024265.68265.68265.68265.68265.68-
Apr 10, 2024264.83264.83264.83264.83264.83-
Apr 09, 2024266.51266.51266.51266.51266.51-
Apr 08, 2024264.76264.76264.76264.76264.76-
Apr 05, 2024265.91265.91265.91265.91265.91-
Apr 04, 2024265.84265.84265.84265.84265.84-
Apr 03, 2024264.46264.46264.46264.46264.46-
Apr 02, 2024266.29266.29266.29266.29266.29-
Mar 28, 2024------
Mar 27, 2024265.39265.39265.39265.39265.39-
Mar 26, 2024263.28263.28263.28263.28263.28-
Mar 25, 2024262.96262.96262.96262.96262.96-
Mar 22, 2024262.32262.32262.32262.32262.32-
Mar 21, 2024258.50258.50258.50258.50258.50-
Mar 20, 2024259.46259.46259.46259.46259.46-
Mar 19, 2024258.82258.82258.82258.82258.82-
Mar 18, 2024259.15259.15259.15259.15259.15-
Mar 15, 2024256.65256.65256.65256.65256.65-
Mar 14, 2024257.23257.23257.23257.23257.23-
Mar 13, 2024256.36256.36256.36256.36256.36-
Mar 12, 2024256.68256.68256.68256.68256.68-
Mar 11, 2024260.74260.74260.74260.74260.74-
Mar 08, 2024261.32261.32261.32261.32261.32-
Mar 07, 2024257.30257.30257.30257.30257.30-
Mar 06, 2024252.70252.70252.70252.70252.70-
Mar 05, 2024252.92252.92252.92252.92252.92-
Mar 04, 2024254.62254.62254.62254.62254.62-
Mar 01, 2024251.89251.89251.89251.89251.89-
Feb 29, 2024251.76251.76251.76251.76251.76-
Feb 28, 2024256.09256.09256.09256.09256.09-
Feb 27, 2024254.55254.55254.55254.55254.55-
Feb 26, 2024254.35254.35254.35254.35254.35-
Feb 23, 2024255.10255.10255.10255.10255.10-
Feb 22, 2024253.28253.28253.28253.28253.28-
Feb 21, 2024254.06254.06254.06254.06254.06-
Feb 20, 2024254.60254.60254.60254.60254.60-
Feb 19, 2024254.58254.58254.58254.58254.58-
Feb 16, 2024254.33254.33254.33254.33254.33-
Feb 15, 2024252.54252.54252.54252.54252.54-
Feb 14, 2024250.10250.10250.10250.10250.10-
Feb 13, 2024252.66252.66252.66252.66252.66-
Feb 12, 2024250.35250.35250.35250.35250.35-
Feb 09, 2024251.11251.11251.11251.11251.11-
Feb 08, 2024247.71247.71247.71247.71247.71-
Feb 07, 2024248.49248.49248.49248.49248.49-
Feb 06, 2024246.38246.38246.38246.38246.38-
Feb 05, 2024247.24247.24247.24247.24247.24-
Feb 02, 2024247.62247.62247.62247.62247.62-
Feb 01, 2024248.76248.76248.76248.76248.76-
Jan 31, 2024248.80248.80248.80248.80248.80-
Jan 30, 2024248.68248.68248.68248.68248.68-
Jan 29, 2024249.00249.00249.00249.00249.00-
Jan 26, 2024------
Jan 25, 2024246.20246.20246.20246.20246.20-
Jan 24, 2024244.42244.42244.42244.42244.42-
Jan 23, 2024244.11244.11244.11244.11244.11-
Jan 22, 2024239.41239.41239.41239.41239.41-
Jan 19, 2024241.26241.26241.26241.26241.26-
Jan 18, 2024239.95239.95239.95239.95239.95-
Jan 17, 2024242.04242.04242.04242.04242.04-
Jan 16, 2024242.22242.22242.22242.22242.22-
Jan 15, 2024243.27243.27243.27243.27243.27-
Jan 12, 2024240.14240.14240.14240.14240.14-
Jan 11, 2024240.07240.07240.07240.07240.07-
Jan 10, 2024240.92240.92240.92240.92240.92-
Jan 09, 2024241.72241.72241.72241.72241.72-
Jan 08, 2024------
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 2024245.76245.76245.76245.76245.76-
Dec 29, 2023245.47245.47245.47245.47245.47-
Dec 28, 2023------
Dec 27, 2023244.59244.59244.59244.59244.59-
Dec 22, 2023244.17244.17244.17244.17244.17-
Dec 21, 2023245.04245.04245.04245.04245.04-
Dec 20, 2023243.40243.40243.40243.40243.40-
Dec 19, 2023242.27242.27242.27242.27242.27-
Dec 18, 2023243.29243.29243.29243.29243.29-
Dec 15, 2023240.38240.38240.38240.38240.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...