Kempen Capital Management - Kempen Sustainable Global High Dividend Fund N.V. (KSGHD) Price History
Daily open, high, low, close and volume for Kempen Capital Management - Kempen Sustainable Global High Dividend Fund N.V. (KSGHD) from 2025-10-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €39.53 | €39.53 | €39.53 | €39.53 | 19,435 |
| 2026-10-06 | €39.40 | €39.40 | €39.40 | €39.40 | 204 |
| 2026-10-05 | €39.20 | €39.20 | €39.20 | €39.20 | 143 |
| 2026-10-01 | €39.08 | €39.08 | €39.08 | €39.08 | 110 |
| 2026-09-29 | €39.55 | €39.55 | €39.55 | €39.55 | 255 |
| 2026-09-25 | €39.39 | €39.39 | €39.39 | €39.39 | 19,127 |
| 2026-09-24 | €39.56 | €39.56 | €39.56 | €39.56 | 352 |
| 2026-09-16 | €39.88 | €39.88 | €39.88 | €39.88 | 397 |
| 2026-09-15 | €39.87 | €39.87 | €39.87 | €39.87 | 127 |
| 2026-09-07 | €40.47 | €40.47 | €40.47 | €40.47 | 18,415 |
| 2026-09-04 | €40.35 | €40.35 | €40.35 | €40.35 | 1 |
| 2026-09-02 | €40.28 | €40.28 | €40.28 | €40.28 | 350 |
| 2026-09-01 | €40.30 | €40.30 | €40.30 | €40.30 | 35 |
| 2026-08-31 | €40.20 | €40.20 | €40.20 | €40.20 | 571 |
| 2026-08-28 | €40.05 | €40.05 | €40.05 | €40.05 | 67 |
| 2026-08-26 | €40.19 | €40.19 | €40.19 | €40.19 | 400 |
| 2026-08-25 | €40.23 | €40.23 | €40.23 | €40.23 | 26 |
| 2026-08-24 | €39.99 | €39.99 | €39.99 | €39.99 | 43,600 |
| 2026-08-21 | €39.61 | €39.61 | €39.61 | €39.61 | 28 |
| 2026-08-19 | €39.64 | €39.64 | €39.64 | €39.64 | 19,050 |
| 2026-08-18 | €39.52 | €39.52 | €39.52 | €39.52 | 141 |
| 2026-08-14 | €39.75 | €39.75 | €39.75 | €39.75 | 94 |
| 2026-08-13 | €39.38 | €39.38 | €39.38 | €39.38 | 5 |
| 2026-08-10 | €39.56 | €39.56 | €39.56 | €39.56 | 10 |
| 2026-08-07 | €39.30 | €39.30 | €39.30 | €39.30 | 71 |
| 2026-08-06 | €39.38 | €39.38 | €39.38 | €39.38 | 80 |
| 2026-08-05 | €39.44 | €39.44 | €39.44 | €39.44 | 358 |
| 2026-08-04 | €39.69 | €39.69 | €39.69 | €39.69 | 70 |
| 2026-07-30 | €40.15 | €40.15 | €40.15 | €40.15 | 26 |
| 2026-07-29 | €39.95 | €39.95 | €39.95 | €39.95 | 484 |
| 2026-07-28 | €39.58 | €39.58 | €39.58 | €39.58 | 14,100 |
| 2026-07-27 | €39.42 | €39.42 | €39.42 | €39.42 | 70 |
| 2026-07-22 | €39.12 | €39.12 | €39.12 | €39.12 | 1,000 |
| 2026-07-16 | €39.03 | €39.03 | €39.03 | €39.03 | 200 |
| 2026-07-15 | €38.75 | €38.75 | €38.75 | €38.75 | 100 |
| 2026-07-14 | €38.83 | €38.83 | €38.83 | €38.83 | 64 |
| 2026-07-09 | €38.46 | €38.46 | €38.46 | €38.46 | 19,543 |
| 2026-07-08 | €38.76 | €38.76 | €38.76 | €38.76 | 899 |
| 2026-07-07 | €38.66 | €38.66 | €38.66 | €38.66 | 627 |
| 2026-07-03 | €38.66 | €38.66 | €38.66 | €38.66 | 19,500 |
| 2026-07-02 | €38.00 | €38.00 | €38.00 | €38.00 | 150 |
| 2026-06-30 | €37.63 | €37.63 | €37.63 | €37.63 | 524 |
| 2026-06-25 | €37.91 | €37.91 | €37.91 | €37.91 | 9 |
| 2026-06-22 | €37.64 | €37.64 | €37.64 | €37.64 | 544 |
| 2026-06-19 | €37.51 | €37.51 | €37.51 | €37.51 | 544 |
| 2026-06-15 | €37.77 | €37.77 | €37.77 | €37.77 | 91 |
| 2026-06-11 | €36.90 | €36.90 | €36.90 | €36.90 | 21,000 |
| 2026-06-08 | €37.03 | €37.03 | €37.03 | €37.03 | 40 |
| 2026-06-05 | €37.15 | €37.15 | €37.15 | €37.15 | 231 |
| 2026-06-04 | €37.16 | €37.16 | €37.16 | €37.16 | 50 |
| 2026-06-02 | €37.03 | €37.03 | €37.03 | €37.03 | 160 |
| 2026-06-01 | €37.56 | €37.56 | €37.56 | €37.56 | 310 |
| 2026-05-29 | €37.70 | €37.70 | €37.70 | €37.70 | 20,484 |
| 2026-05-28 | €37.73 | €37.73 | €37.73 | €37.73 | 185 |
| 2026-05-26 | €37.90 | €37.90 | €37.90 | €37.90 | 185 |
| 2026-05-25 | €37.83 | €37.83 | €37.83 | €37.83 | 5 |
| 2026-05-21 | €37.32 | €37.32 | €37.32 | €37.32 | 3 |
| 2026-05-15 | €37.13 | €37.13 | €37.13 | €37.13 | 163 |
| 2026-05-13 | €36.93 | €36.93 | €36.93 | €36.93 | 55 |
| 2026-05-12 | €37.07 | €37.07 | €37.07 | €37.07 | 21,017 |
| 2026-05-07 | €37.33 | €37.33 | €37.33 | €37.33 | 82 |
| 2026-05-06 | €36.75 | €36.75 | €36.75 | €36.75 | 3 |
| 2026-05-05 | €36.74 | €36.74 | €36.74 | €36.74 | 1,265 |
| 2026-05-04 | €36.78 | €36.78 | €36.78 | €36.78 | 6 |
| 2026-04-30 | €36.51 | €36.51 | €36.51 | €36.51 | 8,389 |
| 2026-04-29 | €36.59 | €36.59 | €36.59 | €36.59 | 273 |
| 2026-04-28 | €36.55 | €36.55 | €36.55 | €36.55 | 946 |
| 2026-04-27 | €36.55 | €36.55 | €36.55 | €36.55 | 1,282 |
| 2026-04-23 | €36.45 | €36.45 | €36.45 | €36.45 | 375 |
| 2026-04-22 | €36.58 | €36.58 | €36.58 | €36.58 | 339 |
| 2026-04-21 | €36.81 | €36.81 | €36.81 | €36.81 | 14,000 |
| 2026-04-17 | €36.57 | €36.57 | €36.57 | €36.57 | 21,000 |
| 2026-04-16 | €36.37 | €36.37 | €36.37 | €36.37 | 81 |
| 2026-04-15 | €36.33 | €36.33 | €36.33 | €36.33 | 139 |
| 2026-04-13 | €36.02 | €36.02 | €36.02 | €36.02 | 50 |
| 2026-04-10 | €36.22 | €36.22 | €36.22 | €36.22 | 280 |
| 2026-04-08 | €35.61 | €35.61 | €35.61 | €35.61 | 728 |
| 2026-04-02 | €35.16 | €35.16 | €35.16 | €35.16 | 217 |
| 2026-03-31 | €34.79 | €34.79 | €34.79 | €34.79 | 414 |
| 2026-03-30 | €34.87 | €34.87 | €34.87 | €34.87 | 22,500 |
| 2026-03-26 | €35.41 | €35.41 | €35.41 | €35.41 | 7 |
| 2026-03-25 | €35.25 | €35.25 | €35.25 | €35.25 | 41 |
| 2026-03-24 | €34.88 | €34.88 | €34.88 | €34.88 | 90 |
| 2026-03-23 | €34.64 | €34.64 | €34.64 | €34.64 | 16,169 |
| 2026-03-20 | €35.28 | €35.28 | €35.28 | €35.28 | 500 |
| 2026-03-19 | €35.80 | €35.80 | €35.80 | €35.80 | 21,750 |
| 2026-03-17 | €36.12 | €36.12 | €36.12 | €36.12 | 35 |
| 2026-03-16 | €36.03 | €36.03 | €36.03 | €36.03 | 110 |
| 2026-03-13 | €35.99 | €35.99 | €35.99 | €35.99 | 111 |
| 2026-03-12 | €36.22 | €36.22 | €36.22 | €36.22 | 77 |
| 2026-03-10 | €36.02 | €36.02 | €36.02 | €36.02 | 21,080 |
| 2026-03-09 | €36.05 | €36.05 | €36.05 | €36.05 | 20,700 |
| 2026-03-06 | €36.63 | €36.63 | €36.63 | €36.63 | 12,000 |
| 2026-03-05 | €36.90 | €36.90 | €36.90 | €36.90 | 509 |
| 2026-03-04 | €36.64 | €36.64 | €36.64 | €36.64 | 8 |
| 2026-03-03 | €37.60 | €37.60 | €37.60 | €37.60 | 20,340 |
| 2026-02-27 | €38.29 | €38.29 | €38.29 | €38.29 | 20 |
| 2026-02-25 | €38.31 | €38.31 | €38.31 | €38.31 | 10 |
| 2026-02-23 | €38.57 | €38.57 | €38.57 | €38.57 | 339 |
| 2026-02-20 | €38.25 | €38.25 | €38.25 | €38.25 | 14 |
| 2026-02-18 | €38.17 | €38.17 | €38.17 | €38.17 | 19,970 |
| 2026-02-12 | €38.26 | €38.26 | €38.26 | €38.26 | 26 |
| 2026-02-11 | €37.97 | €37.97 | €37.97 | €37.97 | 40 |
| 2026-02-10 | €37.53 | €37.53 | €37.53 | €37.53 | 13 |
| 2026-02-06 | €37.20 | €37.20 | €37.20 | €37.20 | 13,600 |
| 2026-02-05 | €37.31 | €37.31 | €37.31 | €37.31 | 4,855 |
| 2026-02-04 | €37.09 | €37.09 | €37.09 | €37.09 | 30 |
| 2026-02-03 | €36.87 | €36.87 | €36.87 | €36.87 | 100 |
| 2026-02-02 | €36.27 | €36.27 | €36.27 | €36.27 | 789 |
| 2026-01-30 | €36.15 | €36.15 | €36.15 | €36.15 | 95 |
| 2026-01-29 | €36.08 | €36.08 | €36.08 | €36.08 | 241 |
| 2026-01-27 | €35.98 | €35.98 | €35.98 | €35.98 | 5 |
| 2026-01-26 | €36.01 | €36.01 | €36.01 | €36.01 | 94 |
| 2026-01-21 | €35.74 | €35.74 | €35.74 | €35.74 | 14,000 |
| 2026-01-19 | €36.45 | €36.45 | €36.45 | €36.45 | 424 |
| 2026-01-13 | €35.96 | €35.96 | €35.96 | €35.96 | 13 |
| 2026-01-08 | €35.69 | €35.69 | €35.69 | €35.69 | 4,428 |
| 2026-01-07 | €35.98 | €35.98 | €35.98 | €35.98 | 104 |
| 2026-01-06 | €35.66 | €35.66 | €35.66 | €35.66 | 316 |
| 2025-12-30 | €35.06 | €35.06 | €35.06 | €35.06 | 261 |
| 2025-12-29 | €34.99 | €34.99 | €34.99 | €34.99 | 35 |
| 2025-12-22 | €34.93 | €34.93 | €34.93 | €34.93 | 14,410 |
| 2025-12-17 | €34.51 | €34.51 | €34.51 | €34.51 | 4,000 |
| 2025-12-16 | €34.66 | €34.66 | €34.66 | €34.66 | 144 |
| 2025-12-15 | €34.52 | €34.52 | €34.52 | €34.52 | 37 |
| 2025-12-10 | €34.22 | €34.22 | €34.22 | €34.22 | 39 |
| 2025-12-09 | €34.35 | €34.35 | €34.35 | €34.35 | 53 |
| 2025-12-05 | €34.17 | €34.17 | €34.17 | €34.17 | 111 |
| 2025-12-04 | €34.37 | €34.37 | €34.37 | €34.37 | 304 |
| 2025-12-03 | €34.35 | €34.35 | €34.35 | €34.35 | 141 |
| 2025-12-01 | €34.56 | €34.56 | €34.56 | €34.56 | 401 |
| 2025-11-28 | €34.52 | €34.52 | €34.52 | €34.52 | 8 |
| 2025-11-27 | €34.51 | €34.51 | €34.51 | €34.51 | 1 |
| 2025-11-26 | €34.35 | €34.35 | €34.35 | €34.35 | 400 |
| 2025-11-25 | €33.80 | €33.80 | €33.80 | €33.80 | 4,620 |
| 2025-11-24 | €34.00 | €34.00 | €34.00 | €34.00 | 23,235 |
| 2025-11-21 | €33.56 | €33.56 | €33.56 | €33.56 | 136 |
| 2025-11-18 | €33.74 | €33.74 | €33.74 | €33.74 | 6,231 |
| 2025-11-17 | €34.08 | €34.08 | €34.08 | €34.08 | 23,344 |
| 2025-11-10 | €33.84 | €33.84 | €33.84 | €33.84 | 7,300 |
| 2025-11-06 | €34.40 | €34.40 | €34.40 | €34.40 | 28 |
| 2025-11-05 | €34.23 | €34.23 | €34.23 | €34.23 | 14,746 |
| 2025-10-31 | €34.46 | €34.46 | €34.46 | €34.46 | 50 |
| 2025-10-30 | €34.24 | €34.24 | €34.24 | €34.24 | 461 |
| 2025-10-29 | €34.51 | €34.51 | €34.51 | €34.51 | 239 |
| 2025-10-28 | €34.77 | €34.77 | €34.77 | €34.77 | 40 |
| 2025-10-24 | €34.78 | €34.78 | €34.78 | €34.78 | 330 |
| 2025-10-22 | €34.73 | €34.73 | €34.73 | €34.73 | 60 |
| 2025-10-21 | €34.55 | €34.55 | €34.55 | €34.55 | 100 |
| 2025-10-20 | €34.24 | €34.24 | €34.24 | €34.24 | 21,900 |
| 2025-10-17 | €34.27 | €34.27 | €34.27 | €34.27 | 200 |
| 2025-10-13 | €34.10 | €34.10 | €34.10 | €34.10 | 198 |