UK markets closed

Klepierre (KPR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
26.70+0.76 (+2.93%)
At close: 09:50PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202426.0426.7026.0426.7026.70-
30 May 202425.5226.0425.5225.9425.94-
29 May 202425.7225.8825.5225.6825.68-
28 May 202425.7226.1225.7225.8225.82-
27 May 202425.6425.7425.6025.7425.74-
24 May 202425.1625.7425.1625.6825.68-
23 May 202425.8025.8025.0025.1425.14-
22 May 202425.5225.7625.4025.7025.70-
21 May 202425.2425.5225.2425.5225.52-
20 May 202425.4825.4825.2625.2625.26-
17 May 202425.5425.5425.3025.4825.48-
16 May 202425.6625.6625.3825.5625.56-
15 May 202425.4025.6825.4025.6225.62-
14 May 202425.4225.5425.3025.3625.36-
13 May 202425.5025.5225.3625.4025.40-
10 May 202425.2825.5425.2825.4625.46-
09 May 202425.2225.4225.2025.2425.24-
08 May 202425.3825.5425.2025.2825.28-
07 May 202425.1025.4425.1025.4025.40-
06 May 202425.4625.4825.0625.1225.12-
03 May 202425.4825.6425.4025.4425.44-
02 May 202425.1625.4825.1625.4825.48-
30 Apr 202425.0425.3225.0425.2025.20-
29 Apr 202425.1625.2824.9625.0225.02-
26 Apr 202425.1025.1224.9425.0625.06-
25 Apr 202424.9225.2024.7624.9224.92-
24 Apr 202425.0825.0824.8425.0025.00-
23 Apr 202424.9225.0824.9225.0425.04-
22 Apr 202424.7425.0024.7424.9224.92-
19 Apr 202424.0624.6224.0624.5224.52-
18 Apr 202424.1624.4224.1624.2824.28-
17 Apr 202423.8224.3823.8224.0424.04-
16 Apr 202423.7024.0223.6624.0224.02-
15 Apr 202424.2624.2623.8423.8423.84-
12 Apr 202423.9623.9623.7023.7423.74-
11 Apr 202423.6823.9023.5623.9023.90-
10 Apr 202423.9224.1423.6023.6623.66-
09 Apr 202423.5223.8823.5223.8623.86-
08 Apr 202423.4823.6823.4423.5623.56-
05 Apr 202423.2623.5223.2623.5023.50-
04 Apr 202423.2823.6623.2823.3023.30-
03 Apr 202423.6823.6823.2823.3023.30-
02 Apr 202424.0624.0623.6823.7623.76-
28 Mar 202423.9424.0323.8924.0324.03-
27 Mar 202423.9923.9923.6923.9923.99-
26 Mar 202423.7523.9423.5923.9423.94-
25 Mar 202423.4423.7723.4423.7023.70-
22 Mar 202423.3523.6523.3523.5223.52-
22 Mar 20240.9 Dividend
21 Mar 202424.2224.3724.1724.1723.27-
20 Mar 202423.9924.1223.8824.1223.22-
19 Mar 202423.8023.9723.7923.8022.91-
18 Mar 202423.7323.8423.6223.8322.94-
15 Mar 202423.7623.8423.6523.7222.84-
14 Mar 202423.7424.0523.7023.7622.88-
13 Mar 202423.9724.1123.6423.7222.84-
12 Mar 202424.0924.2123.9123.9723.08-
11 Mar 202423.5824.0323.5824.0323.14-
08 Mar 202423.4823.8223.3823.6622.78-
07 Mar 202423.4623.6523.4223.4922.62-
06 Mar 202423.6123.8423.4423.5422.66-
05 Mar 202423.4223.5423.3523.5422.66-
04 Mar 202423.5123.5723.3423.5122.63-
01 Mar 202423.6123.6123.3523.5222.64-
29 Feb 202423.6023.7523.4723.5422.66-
28 Feb 202424.1224.1223.3923.5622.68-
27 Feb 202424.0424.3624.0424.1223.22-
26 Feb 202424.0324.2424.0324.0623.16-
23 Feb 202423.9624.0823.9524.0123.12-
22 Feb 202424.0824.0823.7723.9823.09-
21 Feb 202423.7524.0423.7523.9623.07-
20 Feb 202423.7423.7423.5623.7122.83-
19 Feb 202423.6023.7923.5423.7722.88-
16 Feb 202423.4923.7823.4123.5822.70-
15 Feb 202423.0323.5022.9723.4422.57-
14 Feb 202423.0223.0222.6822.7421.89-
13 Feb 202423.3423.4622.9022.9622.11-
12 Feb 202423.3623.5523.3623.3722.50-
09 Feb 202423.4123.4123.1023.3322.46-
08 Feb 202423.6423.7023.3823.4022.53-
07 Feb 202423.7723.7723.5723.6322.75-
06 Feb 202423.7523.8423.6623.7522.87-
05 Feb 202423.5623.7523.5523.6722.79-
02 Feb 202423.8023.9223.5123.5922.71-
01 Feb 202423.9423.9423.5423.7922.90-
31 Jan 202424.0024.1324.0024.0023.11-
30 Jan 202423.9024.1823.9024.0423.14-
29 Jan 202423.7823.9023.6123.9023.01-
26 Jan 202423.6523.9023.5123.8222.93-
25 Jan 202423.5223.7123.3923.6922.81-
24 Jan 202423.4723.6923.4723.5122.63-
23 Jan 202423.7323.7323.3423.4222.55-
22 Jan 202423.8723.8723.6223.6622.78-
19 Jan 202423.7923.8123.4723.8022.91-
18 Jan 202423.8923.8923.6423.7822.89-
17 Jan 202423.8123.8623.5923.7822.89-
16 Jan 202424.1524.3724.0924.1123.21-
15 Jan 202424.2424.4324.2424.2823.38-
12 Jan 202424.6624.7224.0624.1723.27-
11 Jan 202424.7024.7324.5124.6423.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...