UK markets close in 4 hours 48 minutes

Kinnevik AB (IV6D.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
32.810.00 (0.00%)
As of 06:46PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202410.9010.9010.4910.6710.67-
30 May 202410.4310.9310.4110.8710.87-
29 May 202410.7610.7610.4710.4810.48-
28 May 202410.8110.9810.7710.7710.77-
27 May 202410.8110.8110.6810.8110.81-
24 May 202410.8810.8810.6510.8110.81-
23 May 202410.9511.0810.8810.8810.88-
22 May 202410.8610.9710.7610.9010.90-
21 May 202410.9510.9910.8110.8510.85-
20 May 202410.5610.9810.5610.9510.95-
17 May 202410.7710.7710.5010.5510.55-
16 May 202410.8310.8610.6710.7710.77-
15 May 202410.7410.8210.6810.8110.81-
14 May 202410.7310.8110.6710.7310.73-
13 May 202410.7710.7710.5810.7310.73-
10 May 202410.5610.9410.5610.7510.75-
09 May 202410.4610.5510.4510.5510.55-
08 May 202410.4410.5110.3810.5010.50-
07 May 202410.3210.5710.3210.4410.44-
06 May 202410.3110.4210.1910.3410.34-
03 May 20249.8010.329.8010.3210.32-
02 May 20249.799.989.799.809.80-
30 Apr 202410.0210.029.809.819.81-
29 Apr 202410.0310.039.9010.0110.01-
26 Apr 20249.6910.239.6910.0110.01-
25 Apr 202410.4810.499.599.639.63-
24 Apr 202410.5010.6110.4710.5110.51-
23 Apr 20249.9910.459.9910.4510.45-
22 Apr 20249.7210.029.729.999.99-
19 Apr 20249.619.759.489.649.64-
18 Apr 202410.5610.569.419.689.68-
17 Apr 202410.1110.9010.1010.5010.50-
16 Apr 202410.3610.3610.1010.2010.20-
15 Apr 202410.4910.6610.4310.4310.43-
12 Apr 202410.6410.8110.3810.4110.41-
11 Apr 202410.4810.6110.3210.6110.61-
10 Apr 202410.7810.9210.4610.4610.46-
09 Apr 202410.6310.8810.6310.7510.75-
08 Apr 202410.5910.6610.4810.6510.65-
05 Apr 202410.4210.6010.2710.6010.60-
04 Apr 202410.5510.6410.4310.4310.43-
03 Apr 202410.3610.6010.3510.5510.55-
02 Apr 202410.4110.5610.3110.3910.39-
28 Mar 202410.3610.4310.2710.3910.39-
27 Mar 202410.2710.3910.1910.3910.39-
26 Mar 202410.2210.2710.1510.2610.26-
25 Mar 202410.1710.3110.1710.2010.20-
22 Mar 202410.0610.279.9910.1810.18-
21 Mar 20249.7410.249.7410.0910.09-
20 Mar 20249.599.719.489.719.71-
19 Mar 20249.439.639.369.609.60-
18 Mar 202410.0410.079.439.439.43-
15 Mar 202410.0410.199.8910.0410.04-
14 Mar 20249.8710.099.8710.0310.03-
13 Mar 20249.979.979.829.879.87-
12 Mar 20249.7810.059.749.979.97-
11 Mar 20249.429.759.429.759.75-
08 Mar 20249.539.569.459.469.46-
07 Mar 20249.379.559.289.549.54-
06 Mar 20249.019.428.999.409.40-
05 Mar 20249.229.228.978.978.97-
04 Mar 20249.689.689.229.249.24-
01 Mar 20249.849.849.559.699.69-
29 Feb 20249.769.849.529.799.79-
28 Feb 20249.639.799.539.749.74-
27 Feb 20249.559.719.509.639.63-
26 Feb 20249.359.929.319.599.59-
23 Feb 20249.219.228.999.079.07-
22 Feb 20249.209.339.149.239.23-
21 Feb 20249.399.469.119.159.15-
20 Feb 20249.319.469.139.369.36-
19 Feb 20249.399.399.229.329.32-
16 Feb 20249.429.449.359.399.39-
15 Feb 20248.979.408.979.409.40-
14 Feb 20248.778.958.708.958.95-
13 Feb 20249.039.038.748.748.74-
12 Feb 20248.839.078.839.049.04-
09 Feb 20248.818.898.768.828.82-
08 Feb 20248.878.938.798.808.80-
07 Feb 20248.908.928.678.878.87-
06 Feb 20248.638.908.588.908.90-
05 Feb 20249.029.048.578.618.61-
02 Feb 20249.299.318.949.049.04-
01 Feb 20249.999.999.209.289.28-
31 Jan 20249.8810.089.8510.0210.02-
30 Jan 202410.0510.189.879.899.89-
29 Jan 20249.9810.069.7310.0610.06-
26 Jan 20249.7810.119.7610.0010.00-
25 Jan 20249.809.879.689.809.80-
24 Jan 20249.519.949.519.919.91-
23 Jan 20249.079.469.079.469.46-
22 Jan 20248.969.148.969.059.05-
19 Jan 20249.059.148.888.938.93-
18 Jan 20248.729.058.699.059.05-
17 Jan 20248.598.598.308.388.38-
16 Jan 20248.738.788.608.668.66-
15 Jan 20249.159.158.718.728.72-
12 Jan 20249.099.209.099.129.12-
11 Jan 20249.159.379.039.089.08-
10 Jan 20249.179.209.079.119.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...