Yahoo

Mail

UK markets closed

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,330.10
+19.10(+0.83%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,213.43
-2,085.62(-4.32%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Kaufman & Broad S.A. (KOF.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

30.25

-0.15

(-0.49%)

At close: 05:36PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	30.30	30.40	30.25	30.25	30.25	7,251
29 Apr 2024	30.00	30.40	29.90	30.40	30.40	17,622
26 Apr 2024	29.45	30.10	29.35	29.95	29.95	13,600
25 Apr 2024	29.70	29.85	29.15	29.20	29.20	9,182
24 Apr 2024	29.85	30.10	29.70	29.80	29.80	13,139
23 Apr 2024	29.15	29.85	29.10	29.85	29.85	8,013
22 Apr 2024	29.00	29.20	28.90	29.05	29.05	8,475
19 Apr 2024	29.05	29.05	28.45	28.75	28.75	6,367
18 Apr 2024	28.65	29.10	28.65	29.05	29.05	10,347
17 Apr 2024	28.85	29.25	28.65	28.65	28.65	17,121
16 Apr 2024	29.30	29.50	29.00	29.00	29.00	33,596
15 Apr 2024	29.95	30.10	29.50	29.55	29.55	17,519
12 Apr 2024	30.00	30.45	29.90	29.90	29.90	19,961
11 Apr 2024	29.60	30.10	29.45	30.00	30.00	47,556
10 Apr 2024	28.40	29.60	28.20	29.50	29.50	36,599
09 Apr 2024	27.60	28.10	27.35	27.75	27.75	12,520
08 Apr 2024	28.05	28.15	27.70	27.70	27.70	9,527
05 Apr 2024	27.90	28.40	27.85	27.95	27.95	18,869
04 Apr 2024	26.90	28.10	26.90	28.10	28.10	24,255
03 Apr 2024	26.90	27.00	26.60	26.95	26.95	8,070
02 Apr 2024	27.00	27.15	26.60	26.75	26.75	20,228
28 Mar 2024	27.10	27.10	26.75	27.00	27.00	11,891
27 Mar 2024	26.70	27.10	26.70	26.90	26.90	5,766
26 Mar 2024	26.70	26.75	26.60	26.65	26.65	12,913
25 Mar 2024	27.00	27.05	26.75	26.75	26.75	5,520
22 Mar 2024	26.80	27.20	26.80	26.95	26.95	12,060
21 Mar 2024	27.20	27.30	26.80	26.80	26.80	20,377
20 Mar 2024	27.00	27.15	26.85	27.00	27.00	6,898
19 Mar 2024	27.20	27.20	26.85	27.00	27.00	18,177
18 Mar 2024	26.80	27.20	26.80	26.95	26.95	11,257
15 Mar 2024	27.45	27.45	26.85	26.85	26.85	13,254
14 Mar 2024	27.35	27.55	27.15	27.15	27.15	9,699
13 Mar 2024	27.85	27.85	27.15	27.30	27.30	8,912
12 Mar 2024	27.30	27.85	27.00	27.80	27.80	12,332
11 Mar 2024	26.95	27.20	26.80	27.15	27.15	9,879
08 Mar 2024	26.95	26.95	26.45	26.80	26.80	9,842
07 Mar 2024	26.85	27.00	26.70	26.75	26.75	6,739
06 Mar 2024	26.35	26.95	26.05	26.95	26.95	33,451
05 Mar 2024	27.30	27.30	26.15	26.45	26.45	56,365
04 Mar 2024	28.20	28.25	27.45	27.50	27.50	18,087
01 Mar 2024	27.80	28.55	27.80	28.30	28.30	15,850
29 Feb 2024	28.50	28.90	27.70	27.70	27.70	30,926
28 Feb 2024	28.75	28.80	28.50	28.50	28.50	9,509
27 Feb 2024	29.10	29.10	28.65	28.75	28.75	10,474
26 Feb 2024	29.15	29.25	28.85	29.20	29.20	11,106
23 Feb 2024	29.45	29.50	28.85	29.20	29.20	11,409
22 Feb 2024	29.75	29.90	29.50	29.55	29.55	13,233
21 Feb 2024	29.50	29.65	29.10	29.45	29.45	7,227
20 Feb 2024	29.30	29.30	28.85	29.25	29.25	8,876
19 Feb 2024	29.55	29.65	29.20	29.50	29.50	8,725
16 Feb 2024	29.95	30.30	29.65	29.70	29.70	9,009
15 Feb 2024	30.20	30.35	30.05	30.05	30.05	3,730
14 Feb 2024	30.30	30.45	29.95	29.95	29.95	34,847
13 Feb 2024	30.45	30.55	29.95	29.95	29.95	9,130
12 Feb 2024	30.00	30.50	30.00	30.30	30.30	13,792
09 Feb 2024	29.55	29.95	29.55	29.65	29.65	8,721
08 Feb 2024	29.20	29.85	29.20	29.55	29.55	13,131
07 Feb 2024	29.60	29.85	29.20	29.20	29.20	7,931
06 Feb 2024	29.60	29.75	29.20	29.60	29.60	10,783
05 Feb 2024	29.00	29.50	28.90	29.50	29.50	17,256
02 Feb 2024	29.40	29.40	28.20	28.35	28.35	13,508
01 Feb 2024	27.75	29.55	27.75	28.95	28.95	26,750
31 Jan 2024	28.40	28.55	27.45	27.45	27.45	22,775
30 Jan 2024	29.45	29.45	28.35	28.45	28.45	15,858
29 Jan 2024	29.60	29.65	29.25	29.35	29.35	11,501
26 Jan 2024	29.45	29.90	29.20	29.65	29.65	9,438
25 Jan 2024	29.20	29.20	28.95	29.20	29.20	14,395
24 Jan 2024	29.40	29.70	29.15	29.20	29.20	18,244
23 Jan 2024	29.25	29.60	29.05	29.30	29.30	13,526
22 Jan 2024	28.90	29.20	28.90	29.00	29.00	9,853
19 Jan 2024	28.80	28.85	28.55	28.70	28.70	6,628
18 Jan 2024	28.70	28.90	28.60	28.60	28.60	6,548
17 Jan 2024	29.55	29.55	28.50	28.60	28.60	9,615
16 Jan 2024	29.30	29.45	29.00	29.10	29.10	11,419
15 Jan 2024	29.80	29.80	29.60	29.60	29.60	5,808
12 Jan 2024	29.50	30.05	29.50	29.90	29.90	14,284
11 Jan 2024	29.90	30.00	29.40	29.50	29.50	13,458
10 Jan 2024	29.85	29.90	29.60	29.70	29.70	5,543
09 Jan 2024	30.05	30.05	29.70	29.85	29.85	8,403
08 Jan 2024	29.65	30.05	29.40	30.05	30.05	8,693
05 Jan 2024	29.75	29.75	29.25	29.70	29.70	7,716
04 Jan 2024	29.40	29.70	29.30	29.60	29.60	23,128
03 Jan 2024	30.00	30.00	29.15	29.25	29.25	17,248
02 Jan 2024	30.10	30.50	29.80	30.00	30.00	11,298
29 Dec 2023	30.60	30.75	30.05	30.10	30.10	9,085
28 Dec 2023	30.75	30.95	30.60	30.70	30.70	10,350
27 Dec 2023	30.60	30.85	30.20	30.85	30.85	11,537
22 Dec 2023	30.75	30.95	30.55	30.90	30.90	5,121
21 Dec 2023	30.25	31.00	30.20	30.85	30.85	8,855
20 Dec 2023	29.85	31.15	29.85	31.00	31.00	60,178
19 Dec 2023	29.65	30.00	29.65	29.85	29.85	8,590
18 Dec 2023	29.95	30.15	29.65	29.65	29.65	9,609
15 Dec 2023	30.25	30.60	29.90	30.25	30.25	28,883
14 Dec 2023	29.15	30.40	29.15	30.35	30.35	48,420
13 Dec 2023	28.70	29.20	28.70	28.95	28.95	10,573
12 Dec 2023	29.10	29.25	28.65	28.90	28.90	13,129
11 Dec 2023	29.30	29.50	29.10	29.20	29.20	10,050
08 Dec 2023	29.65	30.00	29.35	29.65	29.65	25,844
07 Dec 2023	29.15	29.70	28.80	29.65	29.65	14,676
06 Dec 2023	29.05	29.35	28.75	29.25	29.25	13,649
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,330.10+19.10(+0.83%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,213.43-2,085.62(-4.32%)

Family finances

Kaufman & Broad S.A. (KOF.PA)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,330.10
+19.10(+0.83%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,213.43
-2,085.62(-4.32%)