UK markets closed

Kingsgate Consolidated Ltd (KCN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.9170-0.0080 (-0.86%)
At close: 08:08AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.91700.91700.91700.91700.9170-
02 May 20240.92500.92500.92500.92500.9250-
30 Apr 20240.96900.96900.96900.96900.9690-
29 Apr 20241.00601.00601.00601.00601.0060-
26 Apr 20240.96500.96500.96500.96500.9650-
25 Apr 20240.97900.97900.97900.97900.9790-
24 Apr 20240.94700.94700.94700.94700.9470-
23 Apr 20240.89500.89500.89500.89500.8950-
22 Apr 20240.92200.92200.92200.92200.9220-
19 Apr 20240.94200.94200.94200.94200.9420-
18 Apr 20240.91400.91400.91400.91400.9140-
17 Apr 20240.85800.85800.85800.85800.8580-
16 Apr 20240.86200.86200.86200.86200.8620-
15 Apr 20240.86400.86400.86400.86400.8640-
12 Apr 20240.88200.88200.88200.88200.8820-
11 Apr 20240.85100.85100.85100.85100.8510-
10 Apr 20240.87400.87400.87400.87400.8740-
09 Apr 20240.83200.83200.83200.83200.8320-
08 Apr 20240.80600.80600.80600.80600.8060-
05 Apr 20240.80500.80500.80500.80500.8050-
04 Apr 20240.86000.86000.86000.86000.8600-
03 Apr 20240.77100.77100.77100.77100.7710-
02 Apr 20240.77100.77100.77100.77100.7710-
28 Mar 20240.70700.70700.70700.70700.7070-
27 Mar 20240.67500.67500.67500.67500.6750-
26 Mar 20240.69200.69200.69200.69200.6920-
25 Mar 20240.69400.69400.69400.69400.6940-
22 Mar 20240.70300.70300.70300.70300.7030-
21 Mar 20240.72550.72550.72550.72550.7255-
20 Mar 20240.70150.70150.70150.70150.7015-
19 Mar 20240.71750.71750.71750.71750.7175-
18 Mar 20240.73500.73500.73500.73500.7350-
15 Mar 20240.78150.78150.78150.78150.7815-
14 Mar 20240.79100.79100.79100.79100.7910-
13 Mar 20240.76300.76300.76300.76300.7630-
12 Mar 20240.78200.78200.78200.78200.7820-
11 Mar 20240.80050.80050.80050.80050.8005-
08 Mar 20240.81700.81700.81700.81700.8170-
07 Mar 20240.81600.81600.81600.81600.8160-
06 Mar 20240.78550.78550.78550.78550.7855-
05 Mar 20240.76150.76150.76150.76150.7615-
04 Mar 20240.74350.74350.74350.74350.7435-
01 Mar 20240.70350.70350.70350.70350.7035-
29 Feb 20240.69700.69700.69700.69700.6970-
28 Feb 20240.69250.69250.69250.69250.6925-
27 Feb 20240.70200.70200.70200.70200.7020-
26 Feb 20240.70750.70750.70750.70750.7075-
23 Feb 20240.70500.70500.70500.70500.7050-
22 Feb 20240.70850.70850.70850.70850.7085-
21 Feb 20240.71050.71050.71050.71050.7105-
20 Feb 20240.72700.72700.72700.72700.7270-
19 Feb 20240.73850.73850.73850.73850.7385-
16 Feb 20240.73950.73950.73950.73950.7395-
15 Feb 20240.72800.72800.72800.72800.7280-
14 Feb 20240.68250.68250.68250.68250.6825-
13 Feb 20240.70150.70150.70150.70150.7015-
12 Feb 20240.70000.70000.70000.70000.7000-
09 Feb 20240.69600.69600.69600.69600.6960-
08 Feb 20240.69450.69450.69450.69450.6945-
07 Feb 20240.70150.70150.70150.70150.7015-
06 Feb 20240.68750.68750.68750.68750.6875-
05 Feb 20240.69900.69900.69900.69900.6990-
02 Feb 20240.74700.74700.74700.74700.7470-
01 Feb 20240.79800.79800.79800.79800.7980-
31 Jan 20240.84850.84850.84850.84850.8485-
30 Jan 20240.83750.83750.83750.83750.8375-
29 Jan 20240.82950.82950.82950.82950.8295-
26 Jan 20240.74550.74550.74550.74550.7455-
25 Jan 20240.74150.74150.74150.74150.7415-
24 Jan 20240.72800.72800.72800.72800.7280-
23 Jan 20240.69550.69550.69550.69550.6955-
22 Jan 20240.70150.70150.70150.70150.7015-
19 Jan 20240.70950.70950.70950.70950.7095-
18 Jan 20240.70550.70550.70550.70550.7055-
17 Jan 20240.70250.70250.70250.70250.7025-
16 Jan 20240.73050.73050.73050.73050.7305-
15 Jan 20240.74900.74900.74900.74900.7490-
12 Jan 20240.74900.74900.74900.74900.7490-
11 Jan 20240.75000.75000.75000.75000.7500-
10 Jan 20240.75200.75200.75200.75200.7520-
09 Jan 20240.75650.75650.75650.75650.7565-
08 Jan 20240.75250.75250.75250.75250.7525-
05 Jan 20240.75100.75100.75100.75100.7510-
04 Jan 20240.75050.75050.75050.75050.7505-
03 Jan 20240.77250.77250.77250.77250.7725-
02 Jan 20240.79500.79500.79500.79500.7950-
29 Dec 20230.82550.82550.82550.82550.8255-
28 Dec 20230.84150.84150.84150.84150.8415-
27 Dec 20230.81600.81600.81600.81600.8160-
22 Dec 20230.82850.82850.82850.82850.8285-
21 Dec 20230.80600.80600.80600.80600.8060-
20 Dec 20230.81150.81150.81150.81150.8115-
19 Dec 20230.79200.79200.79200.79200.7920-
18 Dec 20230.77900.77900.77900.77900.7790-
15 Dec 20230.77300.77300.77300.77300.7730-
14 Dec 20230.79450.79450.79450.79450.7945-
13 Dec 20230.76800.76800.76800.76800.7680-
12 Dec 20230.78650.78650.78650.78650.7865-
11 Dec 20230.79450.79450.79450.79450.7945-
08 Dec 20230.81150.81150.81150.81150.8115-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...