UK markets closed

Kingfisher plc (KFI1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
2.85200.0000 (0.00%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.88002.88002.85202.85202.85201,000
30 Apr 20242.91402.91402.91402.91402.9140-
29 Apr 20242.93002.94002.91402.91402.91402,572
26 Apr 20242.90002.90002.88602.88602.88605
25 Apr 20242.90002.90002.88202.88202.88208
24 Apr 20242.89402.89402.89402.89402.8940-
23 Apr 20242.93002.93002.91202.91202.912023
22 Apr 20242.87402.87402.87402.87402.8740-
19 Apr 20242.88002.88002.86202.86202.8620100
18 Apr 20242.90002.90002.90002.90002.90006,652
17 Apr 20242.85002.85002.85002.85002.8500-
16 Apr 20242.86402.86402.86402.86402.8640-
15 Apr 20242.92402.92402.92402.92402.9240-
12 Apr 20242.92002.92002.92002.92002.9200-
11 Apr 20242.83802.83802.83802.83802.8380-
10 Apr 20242.83802.83802.83802.83802.8380-
09 Apr 20242.83802.83802.83802.83802.8380-
08 Apr 20242.84002.84802.84002.84802.84805
05 Apr 20242.83602.83602.83602.83602.8360-
04 Apr 20242.91602.91602.91602.91602.9160-
03 Apr 20242.88002.91802.88002.91802.91805
02 Apr 20242.93002.93002.87802.87802.87801,015
28 Mar 20242.93002.95002.92902.92902.929028
27 Mar 20242.90002.90002.89002.89002.8900620
26 Mar 20242.91002.91002.90602.90602.906010,000
25 Mar 20242.68002.80102.68002.80102.80104,152
22 Mar 20242.74002.74002.74002.74002.7400-
21 Mar 20242.72102.72102.72102.72102.7210-
20 Mar 20242.69302.69302.69302.69302.6930-
19 Mar 20242.63502.63502.63502.63502.6350-
18 Mar 20242.64302.64302.64302.64302.6430-
15 Mar 20242.70002.70002.67002.67002.67001,000
14 Mar 20242.64702.64702.64702.64702.6470-
13 Mar 20242.67102.67102.67102.67102.6710-
12 Mar 20242.69202.69202.69202.69202.6920-
11 Mar 20242.66102.66102.66102.66102.6610-
08 Mar 20242.67002.67002.67002.67002.6700-
07 Mar 20242.68602.68602.68602.68602.6860-
06 Mar 20242.65902.65902.65902.65902.6590-
05 Mar 20242.63202.63202.63202.63202.6320-
04 Mar 20242.66702.66702.66702.66702.6670-
01 Mar 20242.74002.74002.71702.71702.717064
29 Feb 20242.75302.75302.75302.75302.7530-
28 Feb 20242.73002.73502.73002.73502.73505
27 Feb 20242.69402.69402.69402.69402.6940-
26 Feb 20242.69502.69502.69502.69502.6950-
23 Feb 20242.70002.70002.70002.70002.7000-
22 Feb 20242.65802.65802.65802.65802.6580-
21 Feb 20242.62102.62102.62102.62102.6210-
20 Feb 20242.61602.61602.61602.61602.6160-
19 Feb 20242.66502.66502.66502.66502.6650-
16 Feb 20242.66502.66502.66502.66502.6650-
15 Feb 20242.65302.65302.65302.65302.6530-
14 Feb 20242.55302.55302.55302.55302.5530-
13 Feb 20242.55702.55702.55702.55702.5570-
12 Feb 20242.59002.59002.59002.59002.5900-
09 Feb 20242.55502.55502.55502.55502.5550-
08 Feb 20242.58502.58502.58502.58502.5850-
07 Feb 20242.57002.57002.57002.57002.57001,000
06 Feb 20242.45802.45802.45802.45802.4580-
05 Feb 20242.49002.49002.45802.45802.4580800
02 Feb 20242.52202.52202.52202.52202.5220-
01 Feb 20242.55202.55202.55202.55202.5520-
31 Jan 20242.60002.60002.59202.59202.592010,300
30 Jan 20242.59402.59402.59402.59402.5940-
29 Jan 20242.60102.60102.60102.60102.6010-
26 Jan 20242.64702.64702.64702.64702.6470-
25 Jan 20242.63002.63002.61302.61302.6130419
24 Jan 20242.64902.64902.64902.64902.6490-
23 Jan 20242.62202.62202.62202.62202.6220-
22 Jan 20242.58602.58602.58602.58602.5860-
19 Jan 20242.53802.53802.53802.53802.5380-
18 Jan 20242.55802.55802.55802.55802.5580-
17 Jan 20242.51602.51602.51602.51602.5160-
16 Jan 20242.49002.51802.49002.51802.518086
15 Jan 20242.55802.55802.55802.55802.5580-
12 Jan 20242.55802.55802.55802.55802.5580-
11 Jan 20242.69702.69702.69702.69702.6970-
10 Jan 20242.69702.69702.69702.69702.6970-
09 Jan 20242.69702.69702.69702.69702.6970-
08 Jan 20242.69702.69702.69702.69702.6970-
05 Jan 20242.66202.66202.66202.66202.6620-
04 Jan 20242.70602.70602.70602.70602.7060-
03 Jan 20242.73402.73402.73402.73402.7340-
02 Jan 20242.82502.82502.82502.82502.8250-
29 Dec 20232.82502.82502.82502.82502.8250-
28 Dec 20232.82502.82502.82502.82502.8250-
27 Dec 20232.84902.84902.84902.84902.8490-
22 Dec 20232.85502.85502.85502.85502.8550-
21 Dec 20232.85002.85002.82602.82602.82603,500
20 Dec 20232.89102.89102.89102.89102.8910-
19 Dec 20232.81302.81302.81302.81302.8130-
18 Dec 20232.83802.83802.83802.83802.8380-
15 Dec 20232.87002.87002.83802.83802.8380800
14 Dec 20232.80002.80002.80002.80002.80004
13 Dec 20232.64802.64802.64802.64802.6480-
12 Dec 20232.67502.67502.67502.67502.6750-
11 Dec 20232.70302.70302.70302.70302.7030-
08 Dec 20232.65402.65402.65402.65402.6540-
07 Dec 20232.65402.65402.65402.65402.6540-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...