UK markets open in 4 hours 48 minutes
NIKKEI 225
38,859.64 +242.54 (+0.63%) HANG SENG
18,884.92 -310.68 (-1.62%) CRUDE OIL
76.97 -0.60 (-0.77%) GOLD FUTURES
2,377.20 -15.70 (-0.66%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,639.48 -580.57 (-1.05%)
Keppel Corp Ltd (KEP1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 1,000 |
| 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 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 15 May 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 14 May 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 13 May 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 10 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 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 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 03 May 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
| 02 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 30 Apr 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 29 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 26 Apr 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| 25 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 25 Apr 2024 | 0.19 Dividend | |||||
| 24 Apr 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.6610 | - |
| 23 Apr 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.5976 | - |
| 22 Apr 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.5861 | - |
| 19 Apr 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.5688 | - |
| 18 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5928 | - |
| 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 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 4.6149 | - |
| 12 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7081 | - |
| 11 Apr 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.7379 | - |
| 10 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7561 | - |
| 09 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
| 08 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
| 05 Apr 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.7619 | - |
| 04 Apr 2024 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 4.7840 | - |
| 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 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8138 | - |
| 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 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.7792 | - |
| 22 Mar 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.7773 | - |
| 21 Mar 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.7677 | - |
| 20 Mar 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.6927 | - |
| 19 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
| 18 Mar 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.6927 | - |
| 15 Mar 2024 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 4.7014 | - |
| 14 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7369 | - |
| 13 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
| 12 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
| 11 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
| 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 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.6879 | - |
| 05 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6312 | - |
| 04 Mar 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.6543 | - |
| 01 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7081 | - |
| 29 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
| 28 Feb 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.6754 | - |
| 27 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
| 26 Feb 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.7100 | - |
| 23 Feb 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.7542 | - |
| 22 Feb 2024 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.7994 | - |
| 21 Feb 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.7677 | - |
| 20 Feb 2024 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 4.8349 | - |
| 19 Feb 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 4.8253 | - |
| 16 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8234 | - |
| 15 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.8330 | - |
| 14 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7369 | - |
| 13 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
| 12 Feb 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.6716 | - |
| 09 Feb 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.6745 | - |
| 08 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6696 | - |
| 07 Feb 2024 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.6966 | - |
| 06 Feb 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6841 | - |
| 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 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.6706 | - |
| 31 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
| 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 | 4.5073 | - |
| 25 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4967 | - |
| 24 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4679 | - |
| 23 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4775 | - |
| 22 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4583 | - |
| 19 Jan 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.4804 | - |
| 18 Jan 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.4506 | - |
| 17 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4967 | - |
| 16 Jan 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.5486 | - |
| 15 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4967 | - |
| 12 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4967 | - |
| 11 Jan 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.5447 | - |
| 10 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5351 | - |
| 09 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5640 | - |
| 08 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5543 | - |
| 05 Jan 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.6053 | - |
| 04 Jan 2024 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.5851 | - |
| 03 Jan 2024 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.6620 | - |
| 02 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5928 | - |
| *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.