UK markets close in 4 hours 34 minutes

Air France-KLM SA (0LN7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.2573-0.0295 (-2.29%)
As of 06:45PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.996510.02509.66609.75609.7560465,072
24 Apr 202410.000010.11509.85009.92469.9246213,327
23 Apr 202410.100510.18009.93349.98109.9810389,795
22 Apr 202410.073510.26509.896010.090910.0909450,626
19 Apr 20249.710510.05009.56439.86119.8611538,709
18 Apr 20249.62009.91409.42609.86409.8640849,944
17 Apr 20249.40009.64809.32009.48409.4840379,908
16 Apr 20249.19509.39859.00009.25789.2578521,943
15 Apr 20249.58109.68009.20009.48519.4851564,004
12 Apr 20249.981010.08009.43019.68669.6866604,777
11 Apr 202410.183010.38009.75809.91129.9112667,486
10 Apr 202410.181010.42009.914010.238610.23861,029,990
09 Apr 20249.948510.22509.872010.080010.0800278,005
08 Apr 20249.800010.03009.51809.82479.8247568,300
05 Apr 20249.73959.91409.56409.60769.6076805,535
04 Apr 20249.70059.88009.62409.80849.8084425,245
03 Apr 20249.90059.83209.48009.75859.7585649,004
02 Apr 202410.249010.39009.883510.026510.0265573,881
28 Mar 202410.246010.390010.128010.318910.3189977,602
27 Mar 202410.200010.240010.078010.183810.1838298,185
26 Mar 20249.743010.15669.684010.021410.0214370,182
25 Mar 20249.81009.81209.62809.75539.7553405,993
22 Mar 20249.81959.85009.69709.75309.7530242,693
21 Mar 20249.69959.82909.44309.76189.7618265,383
20 Mar 20249.53009.54609.41209.45909.4590374,680
19 Mar 20249.69959.66609.37909.51009.5100500,513
18 Mar 20249.73959.80609.57009.61869.6186715,400
15 Mar 20249.65009.73909.55109.61609.6160400,914
14 Mar 202410.050010.12009.64519.96899.96891,001,932
13 Mar 202410.299510.25209.974010.071910.0719406,590
12 Mar 202410.088010.30809.951010.214510.2145338,474
11 Mar 20249.899510.05609.63909.86259.86252,174,441
08 Mar 20249.85959.90509.68909.74969.7496498,227
07 Mar 20249.81959.90009.62009.79019.7901281,638
06 Mar 20249.73359.95009.54409.84429.84421,428,567
05 Mar 20249.89959.89009.48209.69009.6900988,888
04 Mar 202410.362010.27009.75609.84329.8432577,986
01 Mar 202410.690010.642010.204010.237510.23751,658,772
29 Feb 202411.101010.900010.154010.426010.42602,551,174
28 Feb 202411.760011.828011.300011.409111.4091472,950
27 Feb 202411.330011.786011.244011.685211.68522,846,263
26 Feb 202411.280011.490011.196011.340311.3403489,697
23 Feb 202411.349011.264110.990011.263111.2631439,278
22 Feb 202411.149011.312011.040011.235711.2357360,911
21 Feb 202410.997011.184010.864011.095411.0954189,088
20 Feb 202411.080011.106010.848010.940610.9406987,191
19 Feb 202411.101011.112010.888010.949610.9496254,408
16 Feb 202411.349011.352010.970011.054911.0549220,685
15 Feb 202411.189011.414011.148311.184511.1845550,910
14 Feb 202411.000011.176010.990011.066811.0668218,097
13 Feb 202411.501011.434010.800011.054511.05451,588,492
12 Feb 202411.421011.648011.214011.488111.4881714,635
09 Feb 202411.501011.608011.280311.386211.3862187,740
08 Feb 202411.682011.766011.418011.583811.5838345,011
07 Feb 202411.701012.034011.260011.415411.4154889,880
06 Feb 202411.861011.988011.740011.947011.9470190,920
05 Feb 202412.261012.090011.746011.913111.9131737,079
02 Feb 202411.880012.278011.638012.109212.109293,210
01 Feb 202411.880011.974011.644011.858611.8586795,480
31 Jan 202412.018012.092011.786011.904911.9049466,367
30 Jan 202412.025012.222012.016212.050112.05012,429,669
29 Jan 202412.309012.426011.918012.087212.0872595,214
26 Jan 202412.181012.380012.050012.331212.3312230,374
25 Jan 202412.200012.380011.966012.243812.2438540,849
24 Jan 202411.732012.206011.530012.122512.1225467,769
23 Jan 202411.435011.714011.410011.599511.5995565,954
22 Jan 202411.711011.814011.478011.511311.5113349,184
19 Jan 202411.814011.898011.546311.620511.6205494,089
18 Jan 202411.606011.732011.442011.616411.6164848,370
17 Jan 202411.741011.720011.454011.521711.5217279,471
16 Jan 202411.949012.102011.450011.696111.6961582,735
15 Jan 202412.101012.178011.834012.027212.02721,138,276
12 Jan 202412.341012.372011.894012.028712.0287738,747
11 Jan 202412.760012.828012.264012.351512.3515572,784
10 Jan 202413.341013.438012.600012.679612.6796486,751
09 Jan 202413.501013.562013.214013.369313.3693596,199
08 Jan 202413.193013.453113.062013.453113.45311,570,621
05 Jan 202413.088013.218012.760013.054313.0543263,243
04 Jan 202413.000013.100012.830013.056613.0566188,545
03 Jan 202413.400013.558012.874013.131313.1313282,745
02 Jan 202413.520013.834013.438013.474013.4740284,943
29 Dec 202313.600013.750013.202013.660313.6603373,774
28 Dec 202313.560013.720013.446013.545513.5455165,309
27 Dec 202313.684013.784013.560013.672813.6728217,624
22 Dec 202313.610013.744013.534013.607813.6078969,402
21 Dec 202313.612013.900013.586013.726013.7260403,171
20 Dec 202313.901013.945713.716013.900013.9000487,656
19 Dec 202313.501013.906013.258013.840013.84001,038,846
18 Dec 202313.450013.650013.250013.350013.35006,429,733
15 Dec 202313.280013.756013.290013.496013.49602,945,594
14 Dec 202312.670013.296012.194013.290013.29002,926,100
13 Dec 202312.630012.884012.174012.261212.26121,875,310
12 Dec 202312.182512.600712.207112.600012.6000662,266
11 Dec 202312.252512.486012.218012.283612.2836510,865
08 Dec 202312.210012.574012.230512.444012.4440805,421
07 Dec 202312.300012.284011.840012.059412.0594648,046
06 Dec 202312.120012.657912.006012.656012.65601,416,230
05 Dec 202312.177512.136011.880011.988311.9883616,891
04 Dec 202312.015012.252011.980012.110412.1104640,029
01 Dec 202311.700012.016011.700011.966711.9667387,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...