UK markets closed

Grupa Klepsydra S.A. (2EK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4400+0.0100 (+0.41%)
At close: 08:22AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242.44002.44002.44002.44002.4400-
30 May 20242.43002.43002.43002.43002.4300-
29 May 20242.45002.45002.45002.45002.4500-
28 May 20242.45002.45002.45002.45002.4500-
27 May 20242.46002.46002.46002.46002.4600-
24 May 20242.46002.46002.46002.46002.4600-
23 May 20242.47002.47002.47002.47002.4700-
22 May 20242.47002.47002.47002.47002.4700-
21 May 20242.48002.50002.48002.50002.5000-
20 May 20242.50002.50002.50002.50002.5000-
17 May 20242.51002.51002.51002.51002.5100-
16 May 20242.52002.52002.52002.52002.5200-
15 May 20242.52002.52002.52002.52002.5200-
14 May 20242.51002.51002.51002.51002.5100-
13 May 20242.48002.48002.48002.48002.4800-
10 May 20242.44002.44002.44002.44002.4400-
09 May 20242.36002.36002.36002.36002.3600-
08 May 20242.41002.41002.41002.41002.4100-
07 May 20242.37002.37002.37002.37002.3700-
06 May 20242.51002.51002.51002.51002.5100-
03 May 20242.50002.50002.50002.50002.5000-
02 May 20242.50002.50002.50002.50002.5000-
30 Apr 20242.49002.49002.49002.49002.4900-
29 Apr 20242.48002.48002.48002.48002.4800-
26 Apr 20242.49002.49002.49002.49002.4900-
25 Apr 20242.49002.49002.49002.49002.4900-
24 Apr 20242.43002.43002.43002.43002.4300-
23 Apr 20242.44002.44002.44002.44002.4400-
22 Apr 20242.49002.49002.49002.49002.4900-
19 Apr 20242.46002.51002.46002.51002.5100-
18 Apr 20242.44002.44002.44002.44002.4400-
17 Apr 20242.46002.46002.46002.46002.4600-
16 Apr 20242.58002.58002.58002.58002.5800-
15 Apr 20242.52002.52002.52002.52002.5200-
12 Apr 20242.59002.59002.59002.59002.5900-
11 Apr 20242.60002.60002.60002.60002.6000-
10 Apr 20242.53002.53002.53002.53002.5300-
09 Apr 20242.59002.59002.59002.59002.5900-
08 Apr 20242.61002.61002.59002.61002.61003,500
05 Apr 20242.61002.61002.61002.61002.61001,000
04 Apr 20242.69002.69002.69002.69002.6900400
03 Apr 20242.59002.61002.59002.61002.6100500
02 Apr 20242.61002.62002.61002.62002.6200400
28 Mar 20242.62002.74002.62002.74002.7400200
27 Mar 20242.80002.80002.80002.80002.80007,000
26 Mar 20242.68002.82002.68002.82002.820026
25 Mar 20242.68002.68002.68002.68002.6800-
22 Mar 20242.68002.68002.68002.68002.6800-
21 Mar 20242.70002.70002.70002.70002.7000-
20 Mar 20242.80002.80002.80002.80002.80007,600
19 Mar 20242.70002.80002.70002.80002.80002,400
18 Mar 20242.68002.68002.68002.68002.6800-
15 Mar 20242.82002.82002.82002.82002.8200-
14 Mar 20242.74002.88002.74002.84002.840082
13 Mar 20242.74002.74002.74002.74002.7400-
12 Mar 20242.74002.96002.74002.96002.96001,500
11 Mar 20242.86002.86002.86002.86002.86002,510
08 Mar 20242.60002.60002.60002.60002.6000-
07 Mar 20242.66002.66002.66002.66002.6600-
06 Mar 20242.60002.60002.60002.60002.6000-
05 Mar 20242.44002.44002.44002.44002.4400-
04 Mar 20242.64002.64002.64002.64002.6400-
01 Mar 20242.70002.70002.70002.70002.7000-
29 Feb 20242.70002.70002.70002.70002.7000-
28 Feb 20242.66002.66002.66002.66002.6600-
27 Feb 20242.80002.80002.80002.80002.8000-
26 Feb 20242.96002.96002.96002.96002.9600-
23 Feb 20243.00003.00003.00003.00003.0000-
22 Feb 20243.00003.00003.00003.00003.0000-
21 Feb 20243.00003.00003.00003.00003.0000-
20 Feb 20243.02003.02003.02003.02003.0200-
19 Feb 20242.80002.80002.80002.80002.8000-
16 Feb 20242.84002.84002.84002.84002.8400-
15 Feb 20242.96002.96002.96002.96002.9600-
14 Feb 20242.92002.92002.92002.92002.9200-
13 Feb 20242.82002.82002.82002.82002.8200-
12 Feb 20242.44002.44002.44002.44002.4400-
09 Feb 20242.48002.48002.48002.48002.4800-
08 Feb 20242.50002.50002.50002.50002.5000-
07 Feb 20242.62002.62002.62002.62002.6200-
06 Feb 20242.56002.56002.56002.56002.5600-
05 Feb 20242.48002.48002.48002.48002.4800-
02 Feb 20242.40002.40002.40002.40002.4000-
01 Feb 20242.08002.08002.08002.08002.0800-
31 Jan 20241.88001.88001.88001.88001.8800-
30 Jan 20241.80001.80001.80001.80001.8000-
29 Jan 20241.81001.84001.81001.84001.8400-
26 Jan 20241.80001.85001.75001.85001.85003,266
25 Jan 20241.82001.82001.76001.76001.76002,000
24 Jan 20241.93001.93001.73001.73001.73001,800
23 Jan 20241.95002.06001.91001.91001.910011,050
22 Jan 20241.94001.94001.94001.94001.9400-
19 Jan 20241.77001.77001.77001.77001.7700-
18 Jan 20241.80001.80001.75001.75001.75002,140
17 Jan 20241.77001.77001.77001.77001.7700-
16 Jan 20241.70001.93001.70001.93001.9300500
15 Jan 20241.58001.58001.58001.58001.5800-
12 Jan 20241.58001.58001.58001.58001.5800-
11 Jan 20241.59001.59001.59001.59001.5900-
10 Jan 20241.57001.57001.57001.57001.5700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...