Kendrion N.V. (0G68.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 12:01PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 13.40 | 13.40 | 13.14 | 13.14 | 13.14 | 120 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 13.60 | 13.60 | 13.46 | 13.58 | 13.58 | 990 |
| 11 Jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 13.78 | 13.90 | 13.78 | 13.84 | 13.84 | 285 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 5 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | 170 |
| 31 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 66,652 |
| 30 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1 |
| 29 May 2024 | 13.82 | 13.82 | 13.70 | 13.70 | 13.70 | 430 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 211 |
| 23 May 2024 | 12.96 | 13.00 | 12.90 | 12.90 | 12.90 | 823 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 13.02 | 13.02 | 12.98 | 12.98 | 12.98 | 257 |
| 20 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2 |
| 17 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 155 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 152 |
| 14 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
| 13 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 346 |
| 10 May 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 120 |
| 09 May 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 430 |
| 03 May 2024 | 13.20 | 13.20 | 12.88 | 12.88 | 12.88 | 500 |
| 02 May 2024 | 13.22 | 13.22 | 13.16 | 13.16 | 13.16 | 2 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 13.06 | 13.20 | 13.06 | 13.12 | 13.12 | 8 |
| 25 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 115 |
| 24 Apr 2024 | 13.36 | 13.36 | 13.14 | 13.21 | 13.21 | 1,358 |
| 23 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 31 |
| 22 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 5 |
| 19 Apr 2024 | 13.40 | 13.40 | 13.17 | 13.17 | 13.17 | 41 |
| 18 Apr 2024 | 13.02 | 13.02 | 12.82 | 12.82 | 12.82 | 1,614 |
| 17 Apr 2024 | 13.30 | 13.44 | 13.02 | 13.44 | 13.44 | 1,067 |
| 17 Apr 2024 | 0.45 Dividend | |||||
| 16 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.27 | 1,843 |
| 15 Apr 2024 | 13.94 | 14.10 | 13.72 | 13.76 | 13.31 | 1,362 |
| 12 Apr 2024 | 14.68 | 14.90 | 14.18 | 14.72 | 14.24 | 4,366 |
| 11 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.33 | 174 |
| 10 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.44 | 1,067 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.50 | 227 |
| 05 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.48 | 3 |
| 04 Apr 2024 | 14.06 | 14.10 | 14.06 | 14.06 | 13.60 | 488 |
| 03 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.77 | 440 |
| 02 Apr 2024 | 14.30 | 14.30 | 13.94 | 13.94 | 13.48 | 1,136 |
| 28 Mar 2024 | 13.54 | 13.68 | 13.54 | 13.68 | 13.23 | 7 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 13.79 | 14.00 | 13.79 | 14.00 | 13.54 | 265 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.81 | 59 |
| 21 Mar 2024 | 12.78 | 12.94 | 12.78 | 12.94 | 12.52 | 160 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 13.00 | 13.00 | 12.96 | 12.96 | 12.54 | 25 |
| 18 Mar 2024 | 12.92 | 13.22 | 12.92 | 13.22 | 12.79 | 414 |
| 15 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.42 | 14 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 12.60 | 12.68 | 12.56 | 12.68 | 12.26 | 813 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 12.64 | 12.64 | 12.60 | 12.60 | 12.19 | 363 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 12.44 | 12.50 | 12.44 | 12.45 | 12.04 | 811 |
| 06 Mar 2024 | 12.36 | 12.36 | 12.29 | 12.29 | 11.89 | 150 |
| 05 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.84 | 284 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.90 | 8 |
| 29 Feb 2024 | 12.00 | 12.32 | 12.00 | 12.00 | 11.61 | 584 |
| 28 Feb 2024 | 12.04 | 12.26 | 12.01 | 12.01 | 11.62 | 1,253 |
| 27 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.82 | 108 |
| 26 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.82 | 99 |
| 23 Feb 2024 | 12.04 | 12.14 | 12.04 | 12.14 | 11.74 | 369 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.74 | 84 |
| 20 Feb 2024 | 12.40 | 12.40 | 12.16 | 12.16 | 11.76 | 52 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.10 | 106 |
| 12 Feb 2024 | 11.32 | 11.38 | 11.32 | 11.38 | 11.01 | 234 |
| 09 Feb 2024 | 11.14 | 11.18 | 11.14 | 11.18 | 10.81 | 36 |
| 08 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.77 | 95 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.03 | 122 |
| 05 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.08 | 95 |
| 02 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.