UK markets closed

Klépierre SA (LI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
25.02+0.18 (+0.72%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.9625.1624.9025.0225.02621,641
25 Apr 202424.9625.2424.7024.8424.84632,827
24 Apr 202425.0225.0624.8424.9824.98475,776
23 Apr 202424.9425.1024.9424.9824.98643,472
22 Apr 202424.7624.9624.7024.8424.84628,982
19 Apr 202424.3224.6224.2424.6024.60504,224
18 Apr 202424.0824.4624.0624.3624.36736,729
17 Apr 202423.9424.4223.9424.0424.04680,263
16 Apr 202423.8623.9223.6223.9223.921,351,049
15 Apr 202424.1024.2623.9224.0224.02677,865
12 Apr 202423.9623.9823.7223.8223.82341,235
11 Apr 202423.5823.9023.5023.7623.76604,647
10 Apr 202423.9224.1223.5623.6823.68585,364
09 Apr 202423.5223.9423.5023.8223.82695,404
08 Apr 202423.5023.7023.4223.6023.60459,253
05 Apr 202423.3823.4823.2423.4823.48590,436
04 Apr 202423.3623.6823.2823.5823.58588,409
03 Apr 202423.6823.7623.2823.3223.32730,421
02 Apr 202423.9624.0823.6623.7223.72730,377
28 Mar 202424.0024.0523.8524.0024.00599,427
27 Mar 202423.8223.9423.6823.9223.92492,217
26 Mar 202423.7423.8923.5523.8023.80645,121
25 Mar 202423.4423.7423.4223.7423.74535,149
22 Mar 202423.4523.7223.4323.5023.50467,678
22 Mar 20240.9 Dividend
21 Mar 202424.3124.4224.1924.2223.32805,683
20 Mar 202423.8324.0823.8324.0223.13354,040
19 Mar 202423.8723.9823.7923.8822.99502,644
18 Mar 202423.6523.8923.6023.8322.94446,763
15 Mar 202423.8223.8823.6323.6422.761,077,287
14 Mar 202423.9824.1223.7123.7922.91739,047
13 Mar 202424.0224.1923.8823.9323.04515,317
12 Mar 202424.0224.3023.9423.9423.05477,344
11 Mar 202423.6823.9923.6623.9923.10703,586
08 Mar 202423.5523.9023.3623.7422.86401,140
07 Mar 202423.4523.9023.3823.4722.60623,840
06 Mar 202423.4323.8723.4323.5322.66624,446
05 Mar 202423.4323.5023.2923.4622.59553,884
04 Mar 202423.5523.6323.2823.4522.58493,312
01 Mar 202423.5423.6723.2923.4822.61607,599
29 Feb 202423.5823.8623.4823.4822.611,454,972
28 Feb 202424.1224.1723.3223.5622.681,020,395
27 Feb 202424.0124.3824.0124.1423.24525,001
26 Feb 202424.0224.2624.0024.0523.16570,912
23 Feb 202423.9224.1023.8924.0223.13419,450
22 Feb 202423.9024.1423.7423.9323.04770,689
21 Feb 202423.7024.0923.7023.9023.01683,772
20 Feb 202423.6823.7023.4823.7022.82411,062
19 Feb 202423.6423.8923.5423.7822.90510,545
16 Feb 202423.4423.8223.2423.6822.80849,140
15 Feb 202423.0623.5122.7823.3622.491,323,391
14 Feb 202423.0723.0922.6922.6921.85944,531
13 Feb 202423.4423.5222.8923.0722.21716,757
12 Feb 202423.3823.6323.3823.4322.56634,075
09 Feb 202423.4023.5223.0923.2722.41770,763
08 Feb 202423.6223.7423.4123.4122.54668,644
07 Feb 202423.7323.8223.5223.5722.69604,309
06 Feb 202423.7123.8523.6223.7522.87774,631
05 Feb 202423.5223.8123.5223.6122.73382,889
02 Feb 202423.7923.9323.5023.5422.67484,132
01 Feb 202423.9023.9223.5223.6822.801,021,080
31 Jan 202424.1424.1824.0524.0923.19485,201
30 Jan 202424.0724.2723.8624.0323.14652,946
29 Jan 202423.8623.8623.6023.8022.92454,680
26 Jan 202423.7023.9423.4923.8222.93683,717
25 Jan 202423.4523.6723.3923.6422.76492,346
24 Jan 202423.5523.6923.4823.5422.67724,485
23 Jan 202423.7023.7023.3123.3722.50619,475
22 Jan 202423.7023.9723.5823.6622.78653,797
19 Jan 202423.8223.8923.4823.6722.79635,267
18 Jan 202423.8523.8823.5523.7122.83537,382
17 Jan 202424.0024.0123.5723.8222.93950,897
16 Jan 202424.2024.3824.0724.2023.30407,736
15 Jan 202424.3924.4624.2524.2723.37325,153
12 Jan 202424.6124.8223.9924.1623.26933,687
11 Jan 202424.6624.7624.4824.4823.57687,199
10 Jan 202424.7024.9024.5324.5323.62535,666
09 Jan 202424.8724.9024.6524.7623.84472,656
08 Jan 202424.6824.8524.3124.8523.93437,376
05 Jan 202424.6424.7724.4224.7723.85427,659
04 Jan 202424.6124.9124.5524.7223.80446,356
03 Jan 202424.7624.8924.5024.6623.74664,073
02 Jan 202424.7424.9624.7024.7623.84370,740
29 Dec 202324.7924.9024.6824.6823.76329,439
28 Dec 202324.9525.0224.7824.8823.96310,079
27 Dec 202324.7524.9424.7524.9023.97335,648
22 Dec 202324.7024.8624.6624.7723.85268,051
21 Dec 202324.5524.7724.5524.7023.78555,752
20 Dec 202324.7224.8924.7024.7923.87624,398
19 Dec 202324.4424.7924.4424.6023.69625,243
18 Dec 202324.2624.6024.2224.4323.52570,668
15 Dec 202324.8625.0324.2824.4023.492,371,685
14 Dec 202324.3124.9624.3124.8223.901,827,657
13 Dec 202323.5023.7923.4423.6622.78645,643
12 Dec 202323.6323.7423.3623.4722.60718,125
11 Dec 202323.6023.6423.4723.5822.70501,521
08 Dec 202323.5023.7623.4023.5822.70520,394
07 Dec 202323.3023.6523.0123.5322.66968,238
06 Dec 202323.4423.4723.2423.3622.49627,655
05 Dec 202323.2523.4823.1723.3922.52521,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...