UK markets closed

Kinder Morgan, Inc. (2KD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.30+0.30 (+1.68%)
At close: 02:15PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202417.8118.3017.8118.3018.30925
16 May 202417.8118.1717.8118.0018.0030
15 May 202417.8118.0017.8118.0018.001,850
14 May 202417.5217.8717.5217.8717.871,060
13 May 202417.9917.9917.5217.7917.791,898
10 May 202417.4417.9817.4417.6417.64300
09 May 202417.2717.5017.2717.5017.50300
08 May 202417.5517.5517.4017.4417.44260
07 May 202417.5017.5017.3517.4017.40257
06 May 202417.5017.6317.0717.4817.481,703
03 May 202417.1217.2217.1217.1817.18400
02 May 202416.8017.0016.8017.0017.0050
30 Apr 202417.1217.2717.0917.1717.172,200
29 Apr 202416.9917.2416.9717.2417.2418
29 Apr 20240.2875 Dividend
26 Apr 202417.3917.4917.3917.4217.13570
25 Apr 202417.2317.5217.2317.4817.19110
24 Apr 202417.3417.5217.3417.5217.23120
23 Apr 202417.3517.6717.3517.4917.2030
22 Apr 202417.5017.9417.5017.6317.34305
19 Apr 202416.8017.6116.8017.6117.32-
18 Apr 202416.6617.1716.6617.1716.89265
17 Apr 202416.4416.8316.4416.6316.36611
16 Apr 202416.7016.7016.6216.6216.35-
15 Apr 202417.3817.3816.9017.1116.83414
12 Apr 202417.0017.0017.0017.0016.72-
11 Apr 202416.9917.2116.9917.0116.73499
10 Apr 202416.8516.9916.8516.9916.71-
09 Apr 202416.7316.9516.7316.9516.67250
08 Apr 202416.8717.0616.8717.0616.77377
05 Apr 202416.8116.9916.8116.9916.71-
04 Apr 202416.9216.9416.8816.9416.6680
03 Apr 202416.8317.1516.8317.0716.79368
02 Apr 202416.8617.2116.8617.0416.762,483
28 Mar 202416.5717.0416.5716.9416.6675
27 Mar 202416.3616.7216.3616.7216.45200
26 Mar 202416.4216.4916.4216.4916.22-
25 Mar 202416.3816.5216.3816.5216.25-
22 Mar 202416.4816.6816.4816.6516.38475
21 Mar 202416.3516.7016.3116.6216.352,175
20 Mar 202416.2616.4616.2616.4616.19250
19 Mar 202416.0316.4416.0316.4416.17300
18 Mar 202415.9116.1115.9116.1115.84300
15 Mar 202415.9416.1115.9416.1115.85-
14 Mar 202416.1916.1916.0216.0815.82800
13 Mar 202416.2116.2916.2116.2916.02350
12 Mar 202416.1916.3716.1916.3616.09112
11 Mar 202416.0216.4016.0216.4016.13-
08 Mar 202416.1116.2416.1116.2415.97-
07 Mar 202416.0716.3616.0716.2616.0050
06 Mar 202416.0516.3316.0516.3316.06-
05 Mar 202415.9316.4615.9316.2616.00661
04 Mar 202415.8915.8915.8915.8915.63-
01 Mar 202415.8916.2915.8916.0615.80307
29 Feb 202415.6016.0515.6016.0515.79-
28 Feb 202415.6316.0515.6315.7415.4825
27 Feb 202415.6015.9815.6015.7515.49696
26 Feb 202415.7015.8515.7015.8515.592,500
23 Feb 202415.7216.1015.7215.9015.64500
22 Feb 202415.9115.9115.8515.8515.59500
21 Feb 202415.8016.0215.8016.0215.75407
20 Feb 202415.6615.7015.6615.7015.44-
19 Feb 202415.5415.7615.5415.7615.50-
16 Feb 202415.5315.8515.5315.8515.58-
15 Feb 202415.3515.8015.3515.6915.431,260
14 Feb 202415.3515.3515.3515.3515.10200
13 Feb 202415.3515.4015.3515.4015.141,123
12 Feb 202415.3615.5215.3615.5215.27330
09 Feb 202415.3515.6715.3515.3515.10315
08 Feb 202415.3515.5015.3515.4015.14485
07 Feb 202415.4015.4015.3815.3915.14866
06 Feb 202415.3515.4615.3515.4215.16700
05 Feb 202415.4815.6015.4815.5515.30785
02 Feb 202415.5215.8815.5215.7115.45575
01 Feb 202415.5215.7215.5215.5715.32250
31 Jan 202415.7215.9715.6415.6415.38104
30 Jan 202415.6915.8015.6915.8015.5480
30 Jan 20240.2825 Dividend
29 Jan 202415.8716.1015.8715.9615.42137
26 Jan 202416.0916.1116.0516.0515.50375
25 Jan 202415.7915.7915.7015.7815.252,220
24 Jan 202415.5615.5615.4915.4914.9629
23 Jan 202415.5615.8115.5615.7215.18155
22 Jan 202415.5715.5715.5715.5715.041
19 Jan 202415.7215.7415.7215.7415.21-
18 Jan 202416.1216.1215.9115.9115.375,000
17 Jan 202416.1016.1016.0516.0515.50-
16 Jan 202416.1316.4616.1316.3315.78150
15 Jan 202416.4416.4416.4416.4415.88600
12 Jan 202416.1016.4816.1016.3315.7887
11 Jan 202416.1916.1916.1516.1515.60-
10 Jan 202416.2416.3116.2416.3115.75-
09 Jan 202416.2716.4716.2716.4715.91-
08 Jan 202416.3216.3216.3216.3215.77-
05 Jan 202416.2916.6116.2916.4115.8625
04 Jan 202416.3416.3416.3416.3415.79-
03 Jan 202416.0816.4916.0816.4915.93100
02 Jan 202415.8116.2915.8116.1815.64250
29 Dec 202315.8015.8115.8015.8115.28300
28 Dec 202315.7816.0315.7815.9215.3822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...