Van Lanschot Kempen NV (FRA:VA3)
Germany
· Delayed Price · Currency is EUR 50.80
+0.10 (0.20%)
At close: Dec 5, 2025
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.17% | - |
| Dec 3, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.58% | - |
| Dec 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.39% | - |
| Dec 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.58% | - |
| Nov 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.39% | - |
| Nov 27, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.99% | - |
| Nov 26, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 2.03% | - |
| Nov 25, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.50% | - |
| Nov 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.69% | - |
| Nov 21, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | - |
| Nov 20, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.72% | - |
| Nov 19, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.50% | - |
| Nov 18, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.97% | - |
| Nov 17, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.20% | - |
| Nov 14, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.78% | - |
| Nov 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.99% | - |
| Nov 12, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | - |
| Nov 11, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 4.01% | - |
| Nov 10, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -2.70% | - |
| Nov 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.39% | - |
| Nov 3, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.78% | - |
| Oct 31, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.39% | - |
| Oct 30, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | - |
| Oct 29, 2025 | 50.40 | 50.40 | 50.30 | 50.30 | 50.30 | -3.27% | 210 |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.39% | - |
| Oct 23, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.19% | - |
| Oct 22, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.77% | - |
| Oct 21, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.58% | - |
| Oct 20, 2025 | 51.40 | 52.10 | 51.40 | 52.10 | 52.10 | 1.36% | 130 |
| Oct 17, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -3.02% | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.56% | - |
| Oct 14, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 2.29% | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.50% | - |
| Oct 10, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.91% | - |
| Oct 9, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.19% | - |
| Oct 8, 2025 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | -0.19% | 7 |
| Oct 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 6, 2025 | 52.40 | 52.50 | 52.40 | 52.50 | 52.50 | 1.35% | 50 |
| Oct 3, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.19% | - |
| Oct 2, 2025 | 51.00 | 51.70 | 51.00 | 51.70 | 51.70 | 2.38% | 435 |
| Oct 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.80% | - |
| Sep 30, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.40% | - |
| Sep 29, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.40% | - |
| Sep 26, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.80% | - |
| Sep 25, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.39% | - |
| Sep 24, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.20% | - |
| Sep 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.40% | - |
| Sep 22, 2025 | 50.40 | 50.40 | 50.30 | 50.30 | 50.30 | 1.31% | 150 |
| Sep 19, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.51% | - |
| Sep 18, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Sep 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.99% | - |
| Sep 16, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |
| Sep 15, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.80% | - |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.32% | - |
| Sep 11, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.69% | - |
| Sep 10, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.20% | - |
| Sep 9, 2025 | 49.85 | 50.10 | 49.85 | 50.10 | 50.10 | - | 70 |
| Sep 8, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.70% | - |
| Sep 5, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.20% | 100 |
| Sep 4, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.49% | - |
| Sep 3, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.37% | - |
| Sep 2, 2025 | 51.50 | 51.50 | 51.10 | 51.10 | 51.10 | -2.29% | 200 |
| Sep 1, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.19% | - |
| Aug 29, 2025 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | -1.69% | 200 |
| Aug 28, 2025 | 55.70 | 55.70 | 53.30 | 53.30 | 53.30 | -8.26% | 200 |
| Aug 27, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -1.02% | - |
| Aug 26, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.17% | - |
| Aug 25, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.20% | - |
| Aug 22, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.34% | - |
| Aug 21, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | - |
| Aug 20, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.85% | - |
| Aug 19, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.17% | - |
| Aug 18, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.68% | - |
| Aug 15, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.34% | - |
| Aug 14, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.17% | - |
| Aug 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.34% | - |
| Aug 12, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | - |
| Aug 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.25% | - |
| Aug 8, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.70% | - |
| Aug 7, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.06% | - |
| Aug 6, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.53% | - |
| Aug 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.35% | - |
| Aug 4, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.18% | - |
| Aug 1, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -1.22% | - |
| Jul 31, 2025 | 56.80 | 57.60 | 56.80 | 57.60 | 57.60 | 0.88% | 2 |
| Jul 30, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.35% | - |
| Jul 29, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -3.70% | - |
| Jul 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.51% | - |
| Jul 25, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.34% | - |
| Jul 24, 2025 | 58.10 | 59.40 | 58.10 | 59.40 | 59.40 | 3.12% | 90 |
| Jul 23, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.52% | - |
| Jul 22, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.06% | - |
| Jul 21, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 1.80% | - |
| Jul 18, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - | - |