UK markets close in 1 hour 56 minutes

Kinder Morgan, Inc. (KMI.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
17.86+0.01 (+0.08%)
As of 09:05AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202417.8617.8617.8617.8617.86-
03 Jun 202418.0318.0317.8517.8517.85-
31 May 202417.5817.7317.5817.7317.73-
30 May 202417.4617.4617.4617.4617.46-
29 May 202417.5117.5117.3717.4617.469
28 May 202417.8917.8917.5517.5517.55593
27 May 202417.5917.7817.5917.7817.78-
24 May 202417.6817.6817.6117.6117.61-
23 May 202417.9217.9417.8517.8517.859
22 May 202418.1518.1517.9117.9117.91-
21 May 202418.2118.3418.0418.3418.34600
20 May 202418.0918.0918.0918.0918.09-
17 May 202418.4318.4318.0918.0918.09-
16 May 202417.9718.0717.9718.0718.07-
15 May 202417.9317.9317.9317.9317.93-
14 May 202417.7617.8117.7617.8117.81-
13 May 202417.7517.7517.6717.6717.67-
10 May 202417.6917.7017.6917.7017.70-
09 May 202417.5417.5417.5417.5417.54-
08 May 202417.4617.4917.4617.4917.49-
07 May 202417.3017.4217.3017.4217.42-
06 May 202417.3217.3217.2817.2817.28-
03 May 202417.2117.2117.1517.1517.15-
02 May 202417.0217.0717.0217.0717.07-
30 Apr 202417.3517.3517.2717.2717.27-
29 Apr 202417.2317.2617.2317.2617.26-
29 Apr 20240.2875 Dividend
26 Apr 202417.5417.5417.5117.5117.22-
25 Apr 202417.4917.4917.4917.4917.20-
24 Apr 202417.5817.5817.4817.4817.19-
23 Apr 202417.5617.5917.5617.5917.30-
22 Apr 202417.7517.7517.6217.6217.33-
19 Apr 202417.0417.0417.0417.0416.76-
18 Apr 202416.8517.0416.8517.0416.76-
17 Apr 202416.6716.6816.6716.6816.41-
16 Apr 202416.9116.9116.6616.6616.38-
15 Apr 202417.1317.1317.0517.0516.77-
12 Apr 202417.2217.2317.2217.2316.95-
11 Apr 202417.0017.0016.9516.9516.67-
10 Apr 202417.0617.0617.0417.0416.76-
09 Apr 202416.9217.0016.9217.0016.72-
08 Apr 202416.8517.1416.8517.1416.8660
05 Apr 202417.0817.0817.0117.0116.73-
04 Apr 202417.1017.1917.1017.1916.90-
03 Apr 202417.0717.1017.0717.1016.82-
02 Apr 202417.1917.1917.1317.1316.85-
28 Mar 202416.7716.9016.7716.9016.62400
27 Mar 202416.4716.6816.4716.6816.40-
26 Mar 202416.6016.6016.5616.5616.29-
25 Mar 202416.6516.6516.6116.6116.34-
22 Mar 202416.6816.6816.6816.6816.41-
21 Mar 202416.2416.6516.2416.6516.38-
20 Mar 202416.4616.5416.4616.5416.27-
19 Mar 202416.2116.4616.2116.4616.19-
18 Mar 202416.1516.1816.1516.1815.91-
15 Mar 202416.1716.2516.1716.2515.99-
14 Mar 202416.3716.3716.1716.1715.91-
13 Mar 202416.1116.3716.1116.3716.10-
12 Mar 202416.3916.4516.3916.4516.18-
11 Mar 202416.2616.3616.2616.3616.09-
08 Mar 202416.3516.3516.3516.3516.09-
07 Mar 202415.9716.3415.9716.3416.07-
06 Mar 202416.3516.4416.3516.4416.17-
05 Mar 202416.1716.4016.1716.4016.13-
04 Mar 202416.0616.1716.0616.1715.90-
01 Mar 202416.1116.1216.1116.1215.85-
29 Feb 202415.8316.0815.8316.0815.82-
28 Feb 202415.8615.8615.7215.7215.47-
27 Feb 202415.7915.7915.7315.7315.48-
26 Feb 202415.9115.9115.8715.8715.61-
23 Feb 202415.9415.9515.9415.9515.69-
22 Feb 202416.0516.0515.9215.9215.65-
21 Feb 202415.7915.9715.7915.9715.70-
20 Feb 202415.8615.8615.7815.7815.52-
19 Feb 202415.8015.8015.8015.8015.54-
16 Feb 202415.7115.8815.7115.8815.62-
15 Feb 202415.4715.6515.4715.6515.39-
14 Feb 202415.4815.4815.4615.4615.21-
13 Feb 202415.5315.5315.5215.5215.27-
12 Feb 202415.3215.5215.3215.5215.27-
09 Feb 202415.8015.8015.3815.3815.13-
08 Feb 202415.4315.4315.4315.4315.18-
07 Feb 202415.4915.4915.4315.4315.18-
06 Feb 202415.5615.5615.5115.5115.25-
05 Feb 202415.6415.6415.5515.5515.30-
02 Feb 202415.6915.6915.6515.6515.39-
01 Feb 202415.7715.7915.7715.7915.53-
31 Jan 202415.9315.9315.7915.7915.53-
30 Jan 202415.9515.9515.7815.7815.5288
30 Jan 20240.2825 Dividend
29 Jan 202416.1316.1316.0516.0515.51-
26 Jan 202416.0016.0015.9815.9815.44334
25 Jan 202415.5915.8215.5915.8215.28-
24 Jan 202415.7815.7815.6315.6315.11-
23 Jan 202415.7515.7615.7515.7615.22-
22 Jan 202415.7915.7915.7615.7615.23-
19 Jan 202415.9415.9415.8715.8715.34-
18 Jan 202416.2916.2915.8715.8715.33-
17 Jan 202416.3216.3216.2216.2215.67-
16 Jan 202416.3516.4516.3516.4515.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...