UK markets closed

Korian SA (KO2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.4960+0.1900 (+8.24%)
At close: 08:04AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.49602.49602.49602.49602.4960-
02 May 20242.30602.30602.30602.30602.3060-
30 Apr 20242.22002.22002.22002.22002.2200-
29 Apr 20241.86601.86601.86601.86601.8660-
26 Apr 20241.58201.58201.58201.58201.5820-
25 Apr 20241.60101.60101.60101.60101.6010-
24 Apr 20241.65401.65401.65401.65401.6540-
23 Apr 20241.64601.64601.64601.64601.6460-
22 Apr 20241.57601.57601.57601.57601.5760-
19 Apr 20241.61001.61001.59401.59401.5940430
18 Apr 20241.60501.60501.60501.60501.6050-
17 Apr 20241.59301.59301.59301.59301.5930-
16 Apr 20241.57501.57501.57501.57501.5750-
15 Apr 20241.65001.65001.65001.65001.6500-
12 Apr 20241.67701.67701.67701.67701.6770-
11 Apr 20241.71901.71901.71901.71901.7190-
10 Apr 20241.79101.79101.79101.79101.7910-
09 Apr 20241.76901.76901.76901.76901.7690-
08 Apr 20241.71101.71101.71101.71101.7110-
05 Apr 20241.72801.72801.72801.72801.7280-
04 Apr 20241.84001.84001.84001.84001.8400-
03 Apr 20241.68301.68301.68301.68301.6830-
02 Apr 20241.45801.45801.45801.45801.4580-
28 Mar 20241.42801.42801.42801.42801.4280-
27 Mar 20241.43601.43601.43601.43601.4360-
26 Mar 20241.37701.37701.37701.37701.3770-
25 Mar 20241.43701.43701.43701.43701.4370-
22 Mar 20241.43601.43601.43601.43601.4360-
21 Mar 20241.52901.52901.52901.52901.5290-
20 Mar 20241.40801.40801.40801.40801.4080-
19 Mar 20241.41801.41801.41801.41801.4180-
18 Mar 20241.49301.49301.49301.49301.4930-
15 Mar 20241.57901.57901.57901.57901.5790-
14 Mar 20241.61601.61601.61601.61601.6160-
13 Mar 20241.62101.62101.62101.62101.6210-
12 Mar 20241.57501.57501.57501.57501.5750-
11 Mar 20241.63301.63301.63301.63301.6330-
08 Mar 20241.55701.55701.55701.55701.5570-
07 Mar 20241.55001.56401.55001.56401.56401,500
06 Mar 20241.60601.60601.60601.60601.6060-
05 Mar 20241.76901.76901.76901.76901.7690-
04 Mar 20241.88001.88001.88001.88001.8800-
01 Mar 20242.01202.01202.01202.01202.0120-
29 Feb 20241.71601.71601.71601.71601.7160-
28 Feb 20241.79501.79501.79501.79501.7950-
27 Feb 20241.66201.66201.66201.66201.6620-
26 Feb 20241.75001.75001.75001.75001.7500-
23 Feb 20241.72101.72101.72101.72101.7210-
22 Feb 20241.73701.73701.73701.73701.7370-
21 Feb 20241.45901.45901.45901.45901.4590-
20 Feb 20241.65601.65601.65601.65601.6560-
19 Feb 20241.75701.75701.75701.75701.7570-
16 Feb 20241.87701.87701.87701.87701.8770-
15 Feb 20241.87101.87101.87101.87101.8710-
14 Feb 20241.81001.81001.81001.81001.8100-
13 Feb 20241.82701.82701.82701.82701.8270-
12 Feb 20242.03802.03802.03802.03802.0380-
09 Feb 20242.07002.07002.07002.07002.0700-
08 Feb 20242.10602.10602.10602.10602.1060-
07 Feb 20242.24002.24002.24002.24002.2400-
06 Feb 20242.26202.26202.26202.26202.2620-
05 Feb 20242.19802.19802.19802.19802.1980-
02 Feb 20242.19602.19602.19602.19602.1960-
01 Feb 20242.31202.31202.31202.31202.3120-
31 Jan 20242.35602.35602.35602.35602.3560-
30 Jan 20242.37602.37602.37602.37602.3760-
29 Jan 20242.37002.37002.37002.37002.3700-
26 Jan 20242.22602.22602.22602.22602.2260-
25 Jan 20242.19202.19202.19202.19202.1920-
24 Jan 20242.18802.18802.18802.18802.1880-
23 Jan 20242.12402.12402.12402.12402.1240-
22 Jan 20242.08002.08002.08002.08002.0800-
19 Jan 20242.17002.17002.17002.17002.1700-
18 Jan 20242.13002.13002.13002.13002.1300-
17 Jan 20242.08802.08802.08802.08802.0880-
16 Jan 20242.14402.14402.14402.14402.1440-
15 Jan 20242.21802.21802.21802.21802.2180-
12 Jan 20242.21802.21802.21802.21802.2180-
11 Jan 20242.31802.31802.31802.31802.3180-
10 Jan 20242.29402.29402.29402.29402.2940-
09 Jan 20242.45402.45402.45402.45402.4540-
08 Jan 20242.46602.46602.46602.46602.4660-
05 Jan 20242.52402.52402.52402.52402.5240-
04 Jan 20242.54602.54602.54602.54602.5460-
03 Jan 20242.59602.59602.59602.59602.5960-
02 Jan 20242.39602.39602.39602.39602.3960-
29 Dec 20232.46002.46002.44402.44402.4440-
28 Dec 20232.44402.44602.44402.44602.4460999
27 Dec 20232.41802.41802.41802.41802.4180-
22 Dec 20232.35402.35402.35402.35402.3540-
21 Dec 20232.36802.36802.36802.36802.3680-
20 Dec 20232.38002.38002.38002.38002.3800-
19 Dec 20232.27402.27402.27402.27402.2740-
18 Dec 20232.36802.36802.36802.36802.3680-
15 Dec 20232.34802.34802.34802.34802.3480-
14 Dec 20232.13202.13202.13202.13202.1320-
13 Dec 20232.10402.10402.10402.10402.1040-
12 Dec 20232.18602.18602.18602.18602.1860-
11 Dec 20232.25602.25602.25602.25602.2560-
08 Dec 20232.19002.19002.19002.19002.1900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...