UK markets open in 5 hours 51 minutes

Korian SA (KO2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.7600+0.1840 (+7.14%)
At close: 04:18PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242.52002.76402.52002.76002.7600-
06 May 20242.30602.57602.30602.57602.5760-
03 May 20242.45002.45002.29002.31602.3160-
02 May 20242.21202.50202.21202.50202.5020-
30 Apr 20242.14002.22402.13802.20202.2020-
29 Apr 20241.78002.14601.78002.14602.1460-
26 Apr 20241.54501.79501.54501.72501.7250-
25 Apr 20241.57101.61201.57101.57601.5760-
24 Apr 20241.61201.63501.59501.59801.5980-
23 Apr 20241.58801.65601.58801.61501.6150-
22 Apr 20241.53801.60701.53801.60701.6070-
19 Apr 20241.58701.59101.55101.56201.5620-
18 Apr 20241.54001.60701.54001.57601.5760-
17 Apr 20241.57301.58001.54001.54901.5490-
16 Apr 20241.56701.58501.55001.56301.5630-
15 Apr 20241.62001.62001.58001.59601.5960-
12 Apr 20241.63001.73301.63001.64801.6480-
11 Apr 20241.69201.71801.67501.70501.7050-
10 Apr 20241.74601.83101.72501.72501.7250-
09 Apr 20241.74001.78701.74001.76501.7650-
08 Apr 20241.66401.74901.66401.69101.6910-
05 Apr 20241.71201.72501.69001.69001.6900-
04 Apr 20241.79501.85501.74401.74401.7440-
03 Apr 20241.64401.83301.64401.78401.7840-
02 Apr 20241.41701.65101.41701.65101.6510-
28 Mar 20241.39001.48501.39001.44301.4430-
27 Mar 20241.42001.42001.38701.40501.4050-
26 Mar 20241.34001.34401.30201.34401.3440-
25 Mar 20241.40501.40501.38501.39601.3960-
22 Mar 20241.40301.47901.40301.42801.4280-
21 Mar 20241.48201.48301.40601.42401.4240-
20 Mar 20241.38301.52701.36001.52701.5270-
19 Mar 20241.37201.38601.35001.38501.3850-
18 Mar 20241.45401.47901.39601.39601.3960-
15 Mar 20241.54301.56501.47701.47701.4770-
14 Mar 20241.56501.62101.53901.55701.5570-
13 Mar 20241.55601.59901.55601.59401.5940-
12 Mar 20241.53401.59501.51601.59501.5950-
11 Mar 20241.53301.59201.52901.52901.5290-
08 Mar 20241.51101.54501.50701.52501.5250-
07 Mar 20241.52101.55701.52101.53201.5320-
06 Mar 20241.56801.63001.55501.55501.5550-
05 Mar 20241.72801.73601.65501.65501.6550-
04 Mar 20241.84701.84701.72501.72501.7250-
01 Mar 20241.99401.99401.84801.89801.8980-
29 Feb 20241.71901.71901.71901.71901.7190-
28 Feb 20241.75601.79501.73901.73901.7390-
27 Feb 20241.62101.76201.62101.73101.7310-
26 Feb 20241.69801.84201.69801.71101.7110-
23 Feb 20241.69201.83501.69201.70401.7040-
22 Feb 20241.69001.71201.62501.71201.7120-
21 Feb 20241.42201.66401.42201.66401.6640-
20 Feb 20241.62301.62301.45901.47001.4700-
19 Feb 20241.72601.75101.64401.66401.6640-
16 Feb 20241.83501.88301.75501.75501.7550-
15 Feb 20241.82601.85901.82601.83701.8370-
14 Feb 20241.77401.84101.73301.83301.8330-
13 Feb 20241.95001.95001.76901.80301.80302,000
12 Feb 20242.05402.11001.93001.93001.9300-
09 Feb 20242.08602.08602.06002.06202.0620-
08 Feb 20242.12402.14402.10602.10802.1080-
07 Feb 20242.22602.22602.16402.16402.1640-
06 Feb 20242.29002.29002.15402.19402.1940-
05 Feb 20242.21602.27202.21602.26002.2600-
02 Feb 20242.20802.37402.20802.25202.2520200
01 Feb 20242.33202.33202.17402.21402.2140-
31 Jan 20242.37602.40002.35602.35602.3560-
30 Jan 20242.39402.39402.34002.38002.3800-
29 Jan 20242.37002.37002.30802.35802.3580-
26 Jan 20242.24802.34802.22402.34002.3400-
25 Jan 20242.20802.27602.18802.22602.2260-
24 Jan 20242.21002.22602.13802.22602.2260-
23 Jan 20242.14402.18802.11802.17602.1760-
22 Jan 20242.09802.16002.09802.12402.1240-
19 Jan 20242.19002.19002.08402.08402.0840-
18 Jan 20242.14802.16202.11602.14402.1440129
17 Jan 20242.10202.10602.08402.10402.1040-
16 Jan 20242.16202.18602.12402.12402.1240-
15 Jan 20242.18602.18602.17002.17602.1760-
12 Jan 20242.23602.27402.22002.27402.2740-
11 Jan 20242.33802.33802.24402.25202.2520-
10 Jan 20242.31602.33402.29402.30802.3080-
09 Jan 20242.47402.47402.33202.33202.3320-
08 Jan 20242.48602.48602.36402.42802.4280-
05 Jan 20242.54402.54402.43602.43602.4360-
04 Jan 20242.56802.56802.50602.53002.5300-
03 Jan 20242.61602.61602.50602.51802.5180-
02 Jan 20242.32402.57202.32402.57202.5720-
29 Dec 20232.48202.48202.43802.43802.4380-
28 Dec 20232.46402.46402.41202.43202.4320-
27 Dec 20232.44002.52202.44002.49802.4980-
22 Dec 20232.37202.38202.34402.38202.3820-
21 Dec 20232.38602.38602.31402.37602.3760-
20 Dec 20232.40202.40202.34402.36202.3620-
19 Dec 20232.29202.36402.29202.30602.3060-
18 Dec 20232.39002.46602.28002.28002.2800-
15 Dec 20232.36602.42602.33402.39602.3960-
14 Dec 20232.15202.32802.15202.31002.3100-
13 Dec 20232.11802.17602.07202.15402.1540250
12 Dec 20232.20802.21802.13002.13002.1300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...