UK markets closed

Kiwi Property Group Ltd (4KI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.4620-0.0020 (-0.43%)
At close: 04:45PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.46000.46200.46000.46200.4620-
13 Jun 20240.46400.46400.46400.46400.4640-
12 Jun 20240.46600.46800.46400.46800.4680-
11 Jun 20240.47800.47800.47800.47800.4780-
10 Jun 20240.47800.47800.47800.47800.4780-
07 Jun 20240.46400.46800.46400.46400.4640-
06 Jun 20240.41400.47400.41400.47400.4740-
06 Jun 20240.01425 Dividend
05 Jun 20240.48200.48200.48200.48200.4677-
04 Jun 20240.47400.47400.47400.47400.4600-
03 Jun 20240.46400.46400.46400.46400.4503-
31 May 20240.46400.46400.46400.46400.4503-
30 May 20240.45400.45400.45400.45400.4406-
29 May 20240.45600.46000.45600.46000.4464-
28 May 20240.45200.45400.45200.45400.4406-
27 May 20240.45600.46000.45600.46000.4464-
24 May 20240.46200.46400.46200.46400.4503-
23 May 20240.47200.47200.47000.47000.4561-
22 May 20240.47200.47200.47000.47200.4580-
21 May 20240.47000.47000.47000.47000.4561-
20 May 20240.47000.47000.47000.47000.4561-
17 May 20240.47000.47000.47000.47000.4561-
16 May 20240.47200.47200.47200.47200.4580-
15 May 20240.45200.45200.45200.45200.4386-
14 May 20240.45000.45000.44800.44800.4348-
13 May 20240.45600.45600.45600.45600.4425-
10 May 20240.45600.45600.45600.45600.4425-
09 May 20240.46000.46000.46000.46000.4464-
08 May 20240.45200.45200.45200.45200.4386-
07 May 20240.45200.45200.45200.45200.4386-
06 May 20240.43800.43800.43800.43800.4251-
03 May 20240.45600.46000.45600.46000.4464-
02 May 20240.44200.44400.44200.44400.4309-
30 Apr 20240.45000.45000.44600.44600.4328-
29 Apr 20240.46400.46400.46400.46400.4503-
26 Apr 20240.45200.45200.45000.45000.4367-
25 Apr 20240.46000.46000.46000.46000.4464-
24 Apr 20240.46000.46000.46000.46000.4464-
23 Apr 20240.45600.45600.45400.45600.4425-
22 Apr 20240.46400.46400.46400.46400.4503-
19 Apr 20240.46000.46000.46000.46000.4464-
18 Apr 20240.46400.46400.46400.46400.4503-
17 Apr 20240.46000.46000.46000.46000.4464-
16 Apr 20240.46000.46000.46000.46000.4464-
15 Apr 20240.47200.47200.47000.47000.4561-
12 Apr 20240.47800.47800.47800.47800.4639-
11 Apr 20240.47800.48200.47800.48200.4677-
10 Apr 20240.47000.47000.47000.47000.4561-
09 Apr 20240.46400.46400.46400.46400.4503-
08 Apr 20240.46600.46800.46600.46800.4542-
05 Apr 20240.47400.47400.47400.47400.4600-
04 Apr 20240.47400.47800.47400.47400.4600-
03 Apr 20240.46400.46400.46400.46400.4503-
02 Apr 20240.46000.46000.46000.46000.4464-
28 Mar 20240.46400.46400.46400.46400.4503-
27 Mar 20240.45600.46000.45600.46000.4464-
26 Mar 20240.47200.47200.47200.47200.4580-
25 Mar 20240.46400.46400.46400.46400.4503-
22 Mar 20240.45600.45600.45600.45600.4425-
21 Mar 20240.46400.46400.46400.46400.4503-
20 Mar 20240.46800.46800.46800.46800.4542-
19 Mar 20240.46800.46800.46800.46800.4542-
18 Mar 20240.46000.46000.46000.46000.4464-
15 Mar 20240.46400.46400.46400.46400.4503-
14 Mar 20240.47200.47400.47200.47400.4600-
14 Mar 20240.01425 Dividend
13 Mar 20240.47800.47800.47400.47400.4462-
12 Mar 20240.47800.47800.47800.47800.4499-
11 Mar 20240.47800.47800.47800.47800.4499-
08 Mar 20240.47800.48200.47800.48200.4537-
07 Mar 20240.47400.47400.47400.47400.4462-
06 Mar 20240.47200.47200.47200.47200.4443-
05 Mar 20240.47200.47400.47200.47400.4462-
04 Mar 20240.46400.46400.46400.46400.4367-
01 Mar 20240.47400.47400.47200.47400.4462-
29 Feb 20240.47800.47800.47400.47800.4499-
28 Feb 20240.47800.47800.47800.47800.4499-
27 Feb 20240.47400.47400.47400.47400.4462-
26 Feb 20240.47200.47200.47200.47200.4443-
23 Feb 20240.48200.48200.48200.48200.4537-
22 Feb 20240.47400.47400.47400.47400.4462-
21 Feb 20240.48200.48200.47800.47800.4499-
20 Feb 20240.48200.48200.48200.48200.4537-
19 Feb 20240.47800.47800.47800.47800.4499-
16 Feb 20240.47800.47800.47800.47800.4499-
15 Feb 20240.47800.47800.47800.47800.4499-
14 Feb 20240.47400.47400.47400.47400.4462-
13 Feb 20240.47800.47800.47800.47800.4499-
12 Feb 20240.47800.47800.47800.47800.4499-
09 Feb 20240.48200.48200.48200.48200.4537-
08 Feb 20240.48200.48200.48200.48200.4537-
07 Feb 20240.48600.48600.48600.48600.4575-
06 Feb 20240.47800.48200.47800.47800.4499-
05 Feb 20240.47800.47800.47800.47800.4499-
02 Feb 20240.48200.48200.48200.48200.4537-
01 Feb 20240.49000.49000.48800.48800.4593-
31 Jan 20240.49200.49200.49200.49200.4631-
30 Jan 20240.49000.49000.48800.48800.4593-
29 Jan 20240.48600.49000.48600.48800.4593-
26 Jan 20240.48200.48600.48200.48200.4537-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...