Konami Group Corp (KOA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 20 Jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 19 Jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 18 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 17 Jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 Jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 13 Jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 12 Jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 11 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 10 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 07 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 06 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 05 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 04 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 03 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 31 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 30 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 29 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 27 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 24 May 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 23 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 22 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 21 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 20 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 17 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 16 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 15 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 13 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 10 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 09 May 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 50 |
| 08 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 06 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 03 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 02 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 30 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 29 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 26 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 25 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 23 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 19 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 16 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 15 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 09 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 08 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 05 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 04 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 03 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 02 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 28 Mar 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 28 Mar 2024 | 69 Dividend | |||||
| 27 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | -4.80 | - |
| 26 Mar 2024 | 62.25 | 62.25 | 62.25 | 62.25 | -4.65 | - |
| 25 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | -4.63 | - |
| 22 Mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | -4.69 | - |
| 21 Mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | -4.66 | - |
| 20 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | -4.62 | - |
| 19 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -4.67 | - |
| 18 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | -4.70 | - |
| 15 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | -4.52 | - |
| 14 Mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | -4.50 | - |
| 13 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | -4.50 | - |
| 12 Mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | -4.61 | - |
| 11 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | -4.62 | - |
| 08 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | -4.54 | - |
| 07 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | -4.57 | - |
| 06 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | -4.59 | - |
| 05 Mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | -4.65 | - |
| 04 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | -4.66 | - |
| 01 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | -4.71 | - |
| 29 Feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | -4.62 | - |
| 28 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | -4.58 | - |
| 27 Feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | -4.58 | - |
| 26 Feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | -4.58 | - |
| 23 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | -4.53 | - |
| 22 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | -4.54 | - |
| 21 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | -4.43 | - |
| 20 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | -4.41 | - |
| 19 Feb 2024 | 59.95 | 59.95 | 59.95 | 59.95 | -4.48 | - |
| 16 Feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | -4.55 | - |
| 15 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -4.56 | - |
| 14 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | -4.47 | - |
| 13 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | -4.40 | - |
| 12 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | -4.28 | - |
| 09 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | -4.28 | - |
| 08 Feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | -4.30 | - |
| 07 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | -4.32 | - |
| 06 Feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | -4.38 | - |
| 05 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | -4.36 | - |
| 02 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | -4.27 | - |
| 01 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | -4.06 | - |
| *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.