UK markets closed

Kinepolis Group NV (0QV7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
40.20-0.45 (-1.11%)
At close: 06:06PM GMT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202440.5040.6440.2440.2040.202,652
20 Feb 202441.3840.9540.5040.6540.652,420
19 Feb 202441.9241.5040.8041.0841.084,099
16 Feb 202441.6741.8541.4541.7241.723,617
15 Feb 202442.4042.2041.4041.4241.426,353
14 Feb 202441.9242.2041.5541.7841.784,524
13 Feb 202441.4741.6041.3041.6741.672,677
12 Feb 202440.5041.8040.5041.5841.589,391
09 Feb 202441.0341.0040.4040.4540.452,215
08 Feb 202440.4041.0040.5940.6540.652,913
07 Feb 202441.0340.6040.2540.3040.302,764
06 Feb 202440.7541.0240.4041.0841.082,420
05 Feb 202441.2841.2040.0040.5540.557,876
02 Feb 202440.5041.6540.9041.4241.423,676
01 Feb 202441.0841.0540.7040.6540.655,240
31 Jan 202441.0341.3041.0241.2241.226,495
30 Jan 202440.7040.7040.5040.5540.552,170
29 Jan 202441.0340.8040.2040.6040.603,449
26 Jan 202441.2841.0040.5040.8540.851,937
25 Jan 202441.0341.3240.8141.0341.034,706
24 Jan 202440.4540.9040.1240.7540.753,997
23 Jan 202440.1040.4539.9040.2040.203,597
22 Jan 202439.8840.3540.0940.4540.453,244
19 Jan 202440.0540.0739.9040.1040.105,439
18 Jan 202440.0040.3539.9040.3540.356,234
17 Jan 202440.5540.4539.0840.2540.2513,371
16 Jan 202443.1742.8540.4941.3841.3822,620
15 Jan 202443.7544.0043.4543.8843.884,345
12 Jan 202443.0344.3543.0043.8843.884,776
11 Jan 202443.5843.9543.0043.1343.135,057
10 Jan 202443.7243.8043.5043.6743.672,340
09 Jan 202443.2844.0043.6043.7243.723,019
08 Jan 202443.3343.7543.0343.2243.222,395
05 Jan 202443.4744.1043.3543.7843.782,732
04 Jan 202443.3344.1043.8043.7243.723,924
03 Jan 202444.3044.0343.4043.9243.92133,218
02 Jan 202444.8044.9544.2544.7544.7517,859
29 Dec 202344.8044.8544.6044.9044.902,404
28 Dec 202345.1345.2544.6544.9044.903,562
27 Dec 202344.8045.4044.9045.2245.225,561
22 Dec 202345.2245.5044.7545.2245.223,356
21 Dec 202346.8546.0545.2545.3845.384,510
20 Dec 202347.5847.6546.9547.7247.7212,492
19 Dec 202345.6347.3545.6046.9546.955,337
18 Dec 202343.7245.5043.7045.2245.229,519
15 Dec 202344.0044.2043.7544.2544.2559,273
14 Dec 202344.2044.2543.8544.1544.1558,566
13 Dec 202344.9545.3843.1043.7243.7229,850
12 Dec 202344.9044.9544.3544.7544.754,565
11 Dec 202344.5544.6543.5344.0544.0551,691
08 Dec 202344.1044.2542.8543.3343.337,830
07 Dec 202344.3544.3543.7343.6743.6732,227
06 Dec 202344.5045.0044.3544.3044.3064,298
05 Dec 202345.0844.9544.5544.5044.505,643
04 Dec 202345.2845.5344.5044.8544.8519,554
01 Dec 202344.8545.4945.1545.3845.3821,722
30 Nov 202345.8345.7044.9545.1345.1331,558
29 Nov 202345.5846.1045.9045.8345.831,901
28 Nov 202346.8046.3045.8046.1546.155,359
27 Nov 202346.1046.7046.4546.6546.652,991
24 Nov 202346.7046.8046.3046.4046.409,369
23 Nov 202347.0346.9046.5846.7546.752,621
22 Nov 202347.9247.1546.9547.3347.335,604
21 Nov 202347.1347.4046.9047.3347.333,157
20 Nov 202347.8847.6647.2347.6347.638,459
17 Nov 202347.5847.6047.2547.3847.3833,907
16 Nov 202347.1747.5547.4047.5847.581,871
15 Nov 202348.4048.2047.4047.7847.784,226
14 Nov 202347.4748.2047.4547.3847.383,243
13 Nov 202347.3847.7047.2547.5847.585,953
10 Nov 202347.6747.8047.5047.6347.632,670
09 Nov 202347.7848.0047.4547.5847.584,384
08 Nov 202346.4547.6546.2047.5847.587,960
07 Nov 202347.0846.5045.2546.3046.3054,679
06 Nov 202348.1548.5047.0047.5847.587,770
03 Nov 202347.3348.4547.2047.9247.926,726
02 Nov 202346.0047.2545.8547.1747.178,056
01 Nov 202346.7546.5545.9546.0046.003,817
31 Oct 202345.4746.5045.3546.0046.0012,729
30 Oct 202344.5045.9445.1045.0845.086,035
27 Oct 202344.7544.9044.3944.7544.7510,693
26 Oct 202345.0845.2042.7545.2845.288,600
25 Oct 202346.0046.1045.3045.5845.587,478
24 Oct 202346.5047.0045.8546.2546.252,370
23 Oct 202345.1346.7545.3546.6046.607,469
20 Oct 202345.0346.0044.8545.1345.1310,305
19 Oct 202346.0046.0045.1346.1546.154,539
18 Oct 202346.6046.5545.6546.1546.153,679
17 Oct 202346.0047.2046.5547.1347.133,121
16 Oct 202345.8346.5546.0046.3546.353,502
13 Oct 202347.3346.9045.3045.8845.886,010
12 Oct 202348.1548.5347.7547.8347.833,851
11 Oct 202347.5848.1547.6547.5347.531,804
10 Oct 202347.8848.7047.6548.0048.0010,360
09 Oct 202346.5548.1546.9548.0048.008,643
06 Oct 202346.6047.3546.4747.0347.035,971
05 Oct 202346.6046.6046.0046.5546.555,257
04 Oct 202346.9046.9546.4546.8546.856,570
03 Oct 202347.3848.0047.0047.1347.135,441
02 Oct 202347.0847.8547.1047.2247.2213,864
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...