Keppel Corp Ltd (KEP1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 30 May 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| 29 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 28 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 27 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 24 May 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| 23 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 22 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 21 May 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 20 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 17 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 16 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 15 May 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 14 May 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 13 May 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 10 May 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 09 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 08 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 07 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 06 May 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 03 May 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 02 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 30 Apr 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
| 29 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 26 Apr 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 25 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 25 Apr 2024 | 0.19 Dividend | |||||
| 24 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6600 | - |
| 23 Apr 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.5975 | - |
| 22 Apr 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.5995 | - |
| 19 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5639 | - |
| 18 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5927 | - |
| 17 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5159 | - |
| 16 Apr 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.5082 | - |
| 15 Apr 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.6081 | - |
| 12 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7080 | - |
| 11 Apr 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.7388 | - |
| 10 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7561 | - |
| 09 Apr 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7474 | - |
| 08 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
| 05 Apr 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.7667 | - |
| 04 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7849 | - |
| 03 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7849 | - |
| 02 Apr 2024 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 4.8291 | - |
| 28 Mar 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 4.8099 | - |
| 27 Mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.8426 | - |
| 26 Mar 2024 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 4.8599 | - |
| 25 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7657 | - |
| 22 Mar 2024 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.7734 | - |
| 21 Mar 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.7667 | - |
| 20 Mar 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.6927 | - |
| 19 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 18 Mar 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.6927 | - |
| 15 Mar 2024 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | 4.7205 | - |
| 14 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7369 | - |
| 13 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 12 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 11 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 08 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6696 | - |
| 07 Mar 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.6735 | - |
| 06 Mar 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.6869 | - |
| 05 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6312 | - |
| 04 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.6504 | - |
| 01 Mar 2024 | 4.9000 | 4.9000 | 4.8320 | 4.8320 | 4.6427 | 1,100 |
| 29 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
| 28 Feb 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.6706 | - |
| 27 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 26 Feb 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.7100 | - |
| 23 Feb 2024 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 4.7609 | - |
| 22 Feb 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.7907 | - |
| 21 Feb 2024 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.7820 | - |
| 20 Feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8406 | - |
| 19 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8233 | - |
| 16 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8233 | - |
| 15 Feb 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 4.8387 | - |
| 14 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7369 | - |
| 13 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 12 Feb 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.6715 | - |
| 09 Feb 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.6744 | - |
| 08 Feb 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.6706 | - |
| 07 Feb 2024 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.6956 | - |
| 06 Feb 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6840 | - |
| 05 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6696 | - |
| 02 Feb 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7753 | - |
| 01 Feb 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.6811 | - |
| 31 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.6984 | - |
| 30 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6696 | - |
| 29 Jan 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.4611 | - |
| 26 Jan 2024 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.5072 | - |
| 25 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4967 | - |
| 24 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4678 | - |
| 23 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4774 | - |
| 22 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4582 | - |
| 19 Jan 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.4822 | - |
| 18 Jan 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.4448 | - |
| 17 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4967 | - |
| 16 Jan 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.5485 | - |
| 15 Jan 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.4976 | - |
| 12 Jan 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.4976 | - |
| 11 Jan 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.5447 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.