UK markets close in 1 hour 5 minutes

Kaufman & Broad SA (3GH.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
33.10+0.15 (+0.46%)
As of 08:08AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202433.1033.1033.1033.1033.1050
03 Jun 202432.9532.9532.9532.9532.95-
31 May 202432.0532.0532.0532.0532.05-
30 May 202431.3031.3031.3031.3031.30-
29 May 202431.3031.3031.3031.3031.30-
28 May 202431.8031.8031.8031.8031.80-
27 May 202431.8031.8031.8031.8031.80-
24 May 202431.4031.4031.4031.4031.40-
23 May 202431.4031.4031.4031.4031.40-
22 May 202431.4531.4531.4531.4531.45-
21 May 202431.5031.5031.5031.5031.50-
20 May 202431.4031.4031.4031.4031.40-
17 May 202431.0531.0531.0531.0531.05-
16 May 202431.0531.0531.0531.0531.05-
15 May 202431.1531.1531.1531.1531.15-
14 May 202431.0531.0531.0531.0531.05-
13 May 202430.1530.1530.1530.1530.15-
10 May 202429.3029.3029.3029.3029.30-
09 May 202431.9031.9031.9031.9031.90-
09 May 20242.4 Dividend
08 May 202431.9031.9031.9031.9029.50-
07 May 202430.9530.9530.9530.9528.62-
06 May 202430.8030.8030.8030.8028.48-
03 May 202430.1530.1530.1530.1527.88-
02 May 202429.9529.9529.9529.9527.70-
30 Apr 202430.1530.1530.1530.1527.88-
29 Apr 202429.7529.7529.7529.7527.51-
26 Apr 202429.1529.1529.1529.1526.96-
25 Apr 202429.4529.4529.4529.4527.23-
24 Apr 202429.7029.7029.7029.7027.47-
23 Apr 202428.8028.8028.8028.8026.63-
22 Apr 202428.7028.7028.7028.7026.54-
19 Apr 202428.5028.5028.5028.5026.36-
18 Apr 202428.5528.5528.5528.5526.40-
17 Apr 202428.5528.5528.5528.5526.40-
16 Apr 202429.1029.1029.1029.1026.91-
15 Apr 202429.8029.8029.8029.8027.56-
12 Apr 202429.8029.8029.8029.8027.56-
11 Apr 202429.2029.2029.2029.2027.00-
10 Apr 202427.5527.5527.5527.5525.48-
09 Apr 202427.4027.4027.4027.4025.34-
08 Apr 202427.7027.7027.7027.7025.62-
05 Apr 202427.8527.8527.8527.8525.75-
04 Apr 202426.7026.7026.7026.7024.69-
03 Apr 202426.4026.4026.4026.4024.41-
02 Apr 202426.7026.7026.7026.7024.69-
28 Mar 202426.6026.6026.6026.6024.60-
27 Mar 202426.4526.4526.4526.4524.46-
26 Mar 202426.5526.5526.5526.5524.55-
25 Mar 202426.6526.6526.6526.6524.64-
22 Mar 202426.5026.5026.5026.5024.51-
21 Mar 202426.8526.8526.8526.8524.83-
20 Mar 202426.7026.7026.7026.7024.69-
19 Mar 202426.7026.7026.7026.7024.69-
18 Mar 202426.6026.6026.6026.6024.60-
15 Mar 202426.9026.9026.9026.9024.88-
14 Mar 202427.0527.0527.0527.0525.01-
13 Mar 202427.5527.5527.5527.5525.48-
12 Mar 202427.0027.0027.0027.0024.97-
11 Mar 202426.5526.5526.5526.5524.55-
08 Mar 202426.5026.5026.5026.5024.51-
07 Mar 202426.6026.6026.6026.6024.60-
06 Mar 202426.2526.2526.2526.2524.28-
05 Mar 202427.1527.1527.1527.1525.11-
04 Mar 202428.0028.0028.0028.0025.89-
01 Mar 202427.5027.5027.5027.5025.43-
29 Feb 202428.3028.3028.3028.3026.17-
28 Feb 202428.5028.5028.5028.5026.36-
27 Feb 202428.9028.9028.9028.9026.73-
26 Feb 202428.9028.9028.9028.9026.73-
23 Feb 202429.2529.2529.2529.2527.05-
22 Feb 202429.3529.3529.3529.3527.14-
21 Feb 202429.0029.0029.0029.0026.82-
20 Feb 202429.1529.1529.1529.1526.96-
19 Feb 202429.4529.4529.4529.4527.23-
16 Feb 202429.8029.8029.8029.8027.56-
15 Feb 202429.7529.7529.7529.7527.51-
14 Feb 202429.7529.7529.7529.7527.51-
13 Feb 202430.0030.0030.0030.0027.74-
12 Feb 202429.4029.4029.4029.4027.19-
09 Feb 202429.3029.3029.3029.3027.10-
08 Feb 202428.9528.9528.9528.9526.77-
07 Feb 202429.3029.3029.3029.3027.10-
06 Feb 202429.3029.3029.3029.3027.10-
05 Feb 202428.0528.0528.0528.0525.94-
02 Feb 202428.7028.7028.7028.7026.54-
01 Feb 202427.1027.1027.1027.1025.06-
31 Jan 202428.1528.1528.1528.1526.03-
30 Jan 202429.0529.0529.0529.0526.86-
29 Jan 202429.3529.3529.3529.3527.14-
26 Jan 202428.8528.8528.8528.8526.68-
25 Jan 202428.9528.9528.9528.9526.77-
24 Jan 202429.2029.2029.2029.2027.00-
23 Jan 202428.8528.8528.8528.8526.68-
22 Jan 202428.4528.4528.4528.4526.31-
19 Jan 202428.3528.3528.3528.3526.22-
18 Jan 202428.4528.4528.4528.4526.31-
17 Jan 202428.5528.5528.5528.5526.40-
16 Jan 202429.1529.1529.1529.1526.96-
15 Jan 202429.2529.2529.2529.2527.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...