Kendrion NV Recent Share Price (LSE:0G68)

LSE:0G68 - Kendrion NV Kendrion NV
Sector: Consumer Discretionary, Industry: Auto Parts & Equipment

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 May 2018	EUR	35.55	35.6455	35.4643	35.4643	35.1132	-0.486 (-1.35%)	2,655
22 May 2018	EUR	36.1767	36.1767	35.95	35.95	35.5941	+0.4 (+1.13%)	244,714
21 May 2018	EUR	35.55	35.55	35.55	35.55	35.198	-0.45 (-1.25%)	1,556
18 May 2018	EUR	36	36	36	36	35.6436	+0.5 (+1.41%)	12,133
17 May 2018	EUR	35.5	35.5	35.5	35.5	35.1485	0.0 (0.0%)	473
16 May 2018	EUR	35.5375	35.6375	35.5	35.5	35.1485	+2.1 (+6.29%)	40,285
15 May 2018	EUR	35.35	35.85	33.4	33.4	33.0693	0.0 (0.0%)	15,225
14 May 2018	EUR	33.4	33.4	33.4	33.4	33.0693	-0.45 (-1.33%)	107
11 May 2018	EUR	33.85	33.85	33.85	33.85	33.5149	-0.6 (-1.74%)	1,139
10 May 2018	EUR	34.45	34.45	34.45	34.45	34.1089	+0.85 (+2.53%)	52
8 May 2018	EUR	33.91	33.91	33.6	33.6	33.2673	+0.45 (+1.36%)	519
4 May 2018	EUR	33.27	33.27	33.055	33.15	32.8218	-0.65 (-1.92%)	663
3 May 2018	EUR	33.21	33.8	33.21	33.8	33.4653	+0.35 (+1.05%)	262
2 May 2018	EUR	33.45	33.45	33.45	33.45	33.1188	-0.1 (-0.30%)	9
27 Apr 2018	EUR	33.55	33.55	33.55	33.55	33.2178	0.0 (0.0%)	835
26 Apr 2018	EUR	33.55	33.55	33.55	33.55	33.2178	-1.05 (-3.03%)	7
25 Apr 2018	EUR	34.6	34.6	34.6	34.6	34.2574	-0.15 (-0.43%)	63
24 Apr 2018	EUR	34.75	34.75	34.75	34.75	34.4059	-0.2 (-0.57%)	188
20 Apr 2018	EUR	34.965	34.965	34.815	34.95	34.604	+0.15 (+0.43%)	709
19 Apr 2018	EUR	34.8	34.8	34.8	34.8	34.4554	+1.3 (+3.88%)	153
18 Apr 2018	EUR	33.5	33.5	33.5	33.5	33.1683	+0.25 (+0.75%)	6
17 Apr 2018	EUR	33.25	33.25	33.25	33.25	32.9208	-0.4 (-1.19%)	145
16 Apr 2018	EUR	33.65	33.65	33.65	33.65	33.3168	+0.05 (+0.15%)	27
13 Apr 2018	EUR	33.6	33.6	33.6	33.6	33.2673	+0.2 (+0.60%)	82
12 Apr 2018	EUR	33.4	33.4	33.4	33.4	33.0693	-0.4 (-1.18%)	190
11 Apr 2018	EUR	33.8	33.8	33.8	33.8	33.4653	+0.478 (+1.45%)	40
11 Apr 2018	Stock dividend of 0.01 new shares for 1 existing share.
10 Apr 2018	EUR	33.65	33.65	33.65	33.65	32.987	+0.25 (+0.75%)	34
9 Apr 2018	EUR	33.4	33.4	33.4	33.4	32.7419	-0.2 (-0.60%)	139
6 Apr 2018	EUR	33.6	33.6	33.6	33.6	32.9379	+0.6 (+1.82%)	648
5 Apr 2018	EUR	33	33	33	33	32.3498	-0.4 (-1.20%)	261

Unicorn Response |