UK markets closed

Klépierre SA (0F4I.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.52-0.41 (-1.97%)
At close: 06:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.5725.8425.2625.6825.6883,434
02 May 202425.1325.5024.9425.4525.45402,963
01 May 202425.2625.2625.2625.2625.2621,609
30 Apr 202425.1325.3624.8625.2525.251,110,108
29 Apr 202424.9625.3225.0425.2025.20763,864
26 Apr 202424.9825.1424.9025.0425.04178,280
25 Apr 202424.8625.2424.7224.9424.94368,847
24 Apr 202425.0525.0224.8224.9624.96446,743
23 Apr 202424.9625.1424.8425.0025.00461,483
22 Apr 202424.7524.9424.4424.8824.88702,165
19 Apr 202424.2924.6024.0424.4824.48282,173
18 Apr 202424.1424.4323.8824.3624.362,028,056
17 Apr 202423.8924.4223.7624.1224.122,044,671
16 Apr 202423.9124.0223.6423.9223.921,668,038
15 Apr 202424.0024.2423.6624.1024.10291,616
12 Apr 202423.8524.0823.6023.7823.7892,717
11 Apr 202423.8123.8823.4423.5223.52186,054
10 Apr 202423.9324.1623.5823.6823.68359,916
09 Apr 202423.5123.9223.3623.8123.81242,427
08 Apr 202423.5123.7223.3223.5223.52572,306
05 Apr 202423.3823.4822.9223.4423.44299,810
04 Apr 202423.4123.6823.2823.5823.581,074,242
03 Apr 202423.6423.7623.2823.5823.58213,671
02 Apr 202424.2124.1623.6823.9623.962,884,287
28 Mar 202423.9124.0523.7724.0024.00191,329
27 Mar 202423.7723.9523.6823.9223.92413,622
26 Mar 202423.7723.9323.5523.7023.70233,502
25 Mar 202423.4923.7423.3323.6023.603,167,369
22 Mar 202423.4523.7023.4323.5323.53435,381
22 Mar 20240.9 Dividend
21 Mar 202424.1524.4023.8724.2423.34148,505
20 Mar 202423.8324.0623.7024.0023.1052,793
19 Mar 202423.8724.0423.8023.8822.99336,567
18 Mar 202423.6823.8623.4923.7922.90865,732
15 Mar 202423.8723.9623.6423.7422.8657,808
14 Mar 202423.9424.1023.7223.7922.91146,138
13 Mar 202424.0124.2023.7923.9323.0497,192
12 Mar 202424.0524.2823.8424.1723.27355,435
11 Mar 202423.7423.9923.5423.9423.05853,298
08 Mar 202423.5823.8523.3223.7422.863,230,396
07 Mar 202423.4523.8723.3823.4722.60238,752
06 Mar 202423.4023.8923.3023.7122.8384,495
05 Mar 202423.4623.6023.2823.4422.57131,947
04 Mar 202423.5023.6223.2923.4522.58180,010
01 Mar 202423.4623.6523.2823.4822.61155,572
29 Feb 202423.5223.8423.4123.5522.68729,088
28 Feb 202424.1824.3323.3323.8222.941,217,165
27 Feb 202424.0024.3823.8924.1623.26686,338
26 Feb 202424.0724.2423.8724.1023.21350,444
23 Feb 202423.9224.0723.9224.0223.13192,315
22 Feb 202423.9124.1323.7423.9923.10853,684
21 Feb 202423.6724.0923.6723.9223.03651,460
20 Feb 202423.6923.7023.5423.7022.82116,376
19 Feb 202423.6223.8323.4923.6722.80104,168
16 Feb 202423.2523.8223.2423.6322.75301,004
15 Feb 202423.1523.4922.8823.4522.581,458,554
14 Feb 202423.1323.0922.6922.9422.09694,275
13 Feb 202423.4323.4822.9023.0622.20727,665
12 Feb 202423.3323.5523.1323.4522.58547,723
09 Feb 202423.6023.5223.0923.2422.38853,606
08 Feb 202423.6923.7723.4123.6322.75412,991
07 Feb 202423.7323.9523.5323.5722.69102,572
06 Feb 202423.7523.8723.4623.7422.86474,665
05 Feb 202423.5023.8123.5123.6022.73329,200
02 Feb 202423.6023.9523.4923.6822.80843,892
01 Feb 202423.9723.9523.5223.7922.901,124,999
31 Jan 202424.2024.3223.8824.1023.2078,258
30 Jan 202423.9224.2523.6523.8022.92501,687
29 Jan 202423.7523.8923.5823.7922.91642,186
26 Jan 202423.7523.9123.4923.7922.91403,883
25 Jan 202423.4523.6923.3423.6122.73158,133
24 Jan 202423.3423.7023.2223.5622.69275,232
23 Jan 202423.6523.8323.3223.4322.56593,460
22 Jan 202423.6723.8923.5223.6822.80577,095
19 Jan 202423.6623.9623.4723.6322.75855,491
18 Jan 202423.8323.8523.5723.7122.83404,114
17 Jan 202424.0024.3523.5823.8222.94419,291
16 Jan 202424.2124.3724.0924.1123.221,107,007
15 Jan 202424.2024.4624.1924.3323.42881,351
12 Jan 202424.6524.8224.0024.3123.41187,806
11 Jan 202424.7524.7524.4824.5623.65318,987
10 Jan 202424.7024.9124.5324.5823.67186,369
09 Jan 202424.7525.0124.6524.8123.89817,998
08 Jan 202424.6824.8524.3224.6723.76265,682
05 Jan 202424.6924.7724.4524.7723.85320,866
04 Jan 202424.6224.9024.4324.7323.82514,300
03 Jan 202424.8724.9324.5124.6323.72274,135
02 Jan 202424.7425.0024.7024.7823.86239,928
29 Dec 202324.8925.0324.6824.7423.8265,683
28 Dec 202324.7524.9924.7824.8823.9671,537
27 Dec 202324.7424.9524.7524.8723.94154,044
22 Dec 202324.7024.8524.6724.7323.81374,242
21 Dec 202324.5524.7624.4024.7023.78732,558
20 Dec 202324.8024.8924.4524.7923.87394,159
19 Dec 202324.4124.7824.2824.6023.69976,264
18 Dec 202324.2924.6024.1124.4323.52934,007
15 Dec 202324.7025.0424.2824.4123.51441,934
14 Dec 202323.9524.9523.5124.7523.83597,759
13 Dec 202323.5023.7823.3223.4722.60543,361
12 Dec 202323.6123.8123.3723.4722.60254,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...