Italia markets close in 5 hours 19 minutes

Klepierre (KPR.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,08+0,48 (+1,95%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202425,0825,0825,0825,0825,08140
23 apr 202424,6024,6024,6024,6024,60-
22 apr 202424,6824,6824,6824,6824,68-
19 apr 202423,9623,9623,9623,9623,96-
18 apr 202424,1424,1424,1424,1424,14-
17 apr 202423,8623,8623,8623,8623,86-
16 apr 202423,7023,7023,7023,7023,70-
15 apr 202424,0424,0424,0424,0424,04-
12 apr 202423,8823,8823,8823,8823,88-
11 apr 202423,6423,6423,6423,6423,64-
10 apr 202423,9023,9023,9023,9023,90-
09 apr 202423,5023,5023,5023,5023,50-
08 apr 202423,4623,4623,4623,4623,46-
05 apr 202423,2823,2823,2823,2823,28-
04 apr 202423,2823,2823,2823,2823,28-
03 apr 202423,6423,6423,6423,6423,64-
02 apr 202423,9023,9023,9023,9023,90-
28 mar 202423,9423,9423,9423,9423,94-
27 mar 202423,9523,9523,9523,9523,95-
26 mar 202423,7123,7123,7123,7123,71-
25 mar 202423,3823,3823,3823,3823,38-
22 mar 202423,3323,3323,3323,3323,33-
22 mar 20240.9 Dividendo
21 mar 202424,1624,1624,1624,1623,26-
20 mar 202423,7423,7423,7423,7422,86-
19 mar 202423,7323,7323,7323,7322,85-
18 mar 202423,7123,7123,7123,7122,83-
15 mar 202423,6923,6923,6923,6922,81-
14 mar 202423,6723,6723,6723,6722,79-
13 mar 202423,9023,9023,9023,9023,01-
12 mar 202424,0624,0624,0624,0623,16-
11 mar 202423,5923,5923,5923,5922,71-
08 mar 202423,4523,4523,4523,4522,58-
07 mar 202423,4223,4223,4223,4222,55-
06 mar 202423,5623,5623,5623,5622,68-
05 mar 202423,3423,3423,3423,3422,47-
04 mar 202423,4923,4923,4923,4922,61-
01 mar 202423,5823,5823,5823,5822,70-
29 feb 202423,5123,5123,5123,5122,63-
28 feb 202424,0624,0624,0624,0623,16-
27 feb 202424,0124,0124,0124,0123,12-
26 feb 202423,9123,9123,9123,9123,02-
23 feb 202423,9223,9223,9223,9223,03-
22 feb 202424,0624,0624,0624,0623,16-
21 feb 202423,6223,6223,6223,6222,74-
20 feb 202423,6923,6923,6923,6922,81-
19 feb 202423,5723,5723,5723,5722,69-
16 feb 202423,4223,4223,4223,4222,55-
15 feb 202422,9122,9122,9122,9122,06-
14 feb 202422,9722,9722,9722,9722,11-
13 feb 202423,3223,3223,3223,3222,45-
12 feb 202423,2823,2823,2823,2822,41-
09 feb 202423,3523,3523,3523,3522,48-
08 feb 202423,5923,5923,5923,5922,71-
07 feb 202423,7223,7223,7223,7222,84-
06 feb 202423,6523,6523,6523,6522,77-
05 feb 202423,5123,5123,5123,5122,63-
02 feb 202423,7723,7723,7723,7722,88-
01 feb 202423,9123,9123,9123,9123,02-
31 gen 202423,9423,9423,9423,9423,05-
30 gen 202423,8223,8223,8223,8222,93-
29 gen 202423,7323,7323,7323,7322,85-
26 gen 202423,6023,6023,6023,6022,72-
25 gen 202423,4623,4623,4623,4622,59-
24 gen 202423,4323,4323,4323,4322,56-
23 gen 202423,6623,6623,6623,6622,78-
22 gen 202423,7923,7923,7923,7922,90-
19 gen 202423,7523,7523,7523,7522,87-
18 gen 202423,8023,8023,8023,8022,91-
17 gen 202423,9123,9123,9123,9123,02-
16 gen 202424,1324,1324,1324,1323,23-
15 gen 202424,6424,6424,6424,6423,72-
12 gen 202424,6424,6424,6424,6423,72-
11 gen 202424,6724,6724,6724,6723,75-
10 gen 202424,6224,6224,6224,6223,70-
09 gen 202424,8824,8824,8824,8823,95-
08 gen 202424,6224,6224,6224,6223,70-
05 gen 202424,5324,5324,5324,5323,62-
04 gen 202424,6324,6324,6324,6323,71-
03 gen 202424,6624,6624,6624,6623,74-
02 gen 202424,4924,4924,4924,4923,58-
29 dic 202324,8824,8824,8124,8123,89-
28 dic 202324,9224,9224,9224,9223,99-
27 dic 202324,7624,7624,7624,7623,84-
22 dic 202324,6124,6124,6124,6123,69-
21 dic 202324,6124,6124,6124,6123,69-
20 dic 202324,5924,5924,5924,5923,67-
19 dic 202324,4024,4024,4024,4023,49-
18 dic 202324,3024,3024,3024,3023,39-
15 dic 202324,8024,8024,8024,8023,88-
14 dic 202323,8923,8923,8923,8923,00-
13 dic 202323,4023,4023,4023,4022,53-
12 dic 202323,5823,5823,5823,5822,70-
11 dic 202323,5323,5323,5323,5322,65-
08 dic 202323,5023,5023,5023,5022,62-
07 dic 202323,2123,2123,2123,2122,35-
06 dic 202323,3923,3923,3923,3922,52-
05 dic 202323,2123,2123,2123,2122,35-
04 dic 202323,3723,3723,3723,3722,50-
01 dic 202323,1623,1623,1623,1622,30-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...