Canada markets close in 45 minutes

Grupa Klepsydra S.A. (2EK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4800+0.0400 (+1.64%)
As of 08:06AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20242.48002.48002.48002.48002.48003,500
May 10, 20242.44002.44002.44002.44002.4400-
May 09, 20242.36002.36002.36002.36002.3600-
May 08, 20242.41002.41002.41002.41002.4100-
May 07, 20242.37002.37002.37002.37002.3700-
May 06, 20242.51002.51002.51002.51002.5100-
May 03, 20242.50002.50002.50002.50002.5000-
May 02, 20242.50002.50002.50002.50002.5000-
Apr 30, 20242.49002.49002.49002.49002.4900-
Apr 29, 20242.48002.48002.48002.48002.4800-
Apr 26, 20242.49002.49002.49002.49002.4900-
Apr 25, 20242.49002.49002.49002.49002.4900-
Apr 24, 20242.43002.43002.43002.43002.4300-
Apr 23, 20242.44002.44002.44002.44002.4400-
Apr 22, 20242.49002.49002.49002.49002.4900-
Apr 19, 20242.46002.51002.46002.51002.5100-
Apr 18, 20242.44002.44002.44002.44002.4400-
Apr 17, 20242.46002.46002.46002.46002.4600-
Apr 16, 20242.58002.58002.58002.58002.5800-
Apr 15, 20242.52002.52002.52002.52002.5200-
Apr 12, 20242.59002.59002.59002.59002.5900-
Apr 11, 20242.60002.60002.60002.60002.6000-
Apr 10, 20242.53002.53002.53002.53002.5300-
Apr 09, 20242.59002.59002.59002.59002.5900-
Apr 08, 20242.61002.61002.59002.61002.61003,500
Apr 05, 20242.61002.61002.61002.61002.61001,000
Apr 04, 20242.69002.69002.69002.69002.6900400
Apr 03, 20242.59002.61002.59002.61002.6100500
Apr 02, 20242.61002.62002.61002.62002.6200400
Mar 28, 20242.62002.74002.62002.74002.7400200
Mar 27, 20242.80002.80002.80002.80002.80007,000
Mar 26, 20242.68002.82002.68002.82002.820026
Mar 25, 20242.68002.68002.68002.68002.6800-
Mar 22, 20242.68002.68002.68002.68002.6800-
Mar 21, 20242.70002.70002.70002.70002.7000-
Mar 20, 20242.80002.80002.80002.80002.80007,600
Mar 19, 20242.70002.80002.70002.80002.80002,400
Mar 18, 20242.68002.68002.68002.68002.6800-
Mar 15, 20242.82002.82002.82002.82002.8200-
Mar 14, 20242.74002.88002.74002.84002.840082
Mar 13, 20242.74002.74002.74002.74002.7400-
Mar 12, 20242.74002.96002.74002.96002.96001,500
Mar 11, 20242.86002.86002.86002.86002.86002,510
Mar 08, 20242.60002.60002.60002.60002.6000-
Mar 07, 20242.66002.66002.66002.66002.6600-
Mar 06, 20242.60002.60002.60002.60002.6000-
Mar 05, 20242.44002.44002.44002.44002.4400-
Mar 04, 20242.64002.64002.64002.64002.6400-
Mar 01, 20242.70002.70002.70002.70002.7000-
Feb 29, 20242.70002.70002.70002.70002.7000-
Feb 28, 20242.66002.66002.66002.66002.6600-
Feb 27, 20242.80002.80002.80002.80002.8000-
Feb 26, 20242.96002.96002.96002.96002.9600-
Feb 23, 20243.00003.00003.00003.00003.0000-
Feb 22, 20243.00003.00003.00003.00003.0000-
Feb 21, 20243.00003.00003.00003.00003.0000-
Feb 20, 20243.02003.02003.02003.02003.0200-
Feb 19, 20242.80002.80002.80002.80002.8000-
Feb 16, 20242.84002.84002.84002.84002.8400-
Feb 15, 20242.96002.96002.96002.96002.9600-
Feb 14, 20242.92002.92002.92002.92002.9200-
Feb 13, 20242.82002.82002.82002.82002.8200-
Feb 12, 20242.44002.44002.44002.44002.4400-
Feb 09, 20242.48002.48002.48002.48002.4800-
Feb 08, 20242.50002.50002.50002.50002.5000-
Feb 07, 20242.62002.62002.62002.62002.6200-
Feb 06, 20242.56002.56002.56002.56002.5600-
Feb 05, 20242.48002.48002.48002.48002.4800-
Feb 02, 20242.40002.40002.40002.40002.4000-
Feb 01, 20242.08002.08002.08002.08002.0800-
Jan 31, 20241.88001.88001.88001.88001.8800-
Jan 30, 20241.80001.80001.80001.80001.8000-
Jan 29, 20241.81001.84001.81001.84001.8400-
Jan 26, 20241.80001.85001.75001.85001.85003,266
Jan 25, 20241.82001.82001.76001.76001.76002,000
Jan 24, 20241.93001.93001.73001.73001.73001,800
Jan 23, 20241.95002.06001.91001.91001.910011,050
Jan 22, 20241.94001.94001.94001.94001.9400-
Jan 19, 20241.77001.77001.77001.77001.7700-
Jan 18, 20241.80001.80001.75001.75001.75002,140
Jan 17, 20241.77001.77001.77001.77001.7700-
Jan 16, 20241.70001.93001.70001.93001.9300500
Jan 15, 20241.58001.58001.58001.58001.5800-
Jan 12, 20241.58001.58001.58001.58001.5800-
Jan 11, 20241.59001.59001.59001.59001.5900-
Jan 10, 20241.57001.57001.57001.57001.5700-
Jan 09, 20241.54001.54001.54001.54001.5400-
Jan 08, 20241.52001.60001.52001.60001.60001,815
Jan 05, 20241.54001.62001.54001.62001.6200800
Jan 04, 20241.59001.59001.59001.59001.5900-
Jan 03, 20241.56001.56001.56001.56001.5600-
Jan 02, 20241.60001.60001.60001.60001.6000628
Dec 29, 20231.49001.59001.49001.59001.59004,818
Dec 28, 20231.49001.49001.49001.49001.4900-
Dec 27, 20231.48001.61001.48001.61001.61001,820
Dec 22, 20231.52001.52001.52001.52001.5200-
Dec 21, 20231.43001.52001.43001.52001.52002,180
Dec 20, 20231.42001.50001.42001.50001.50001,450
Dec 19, 20231.43001.43001.43001.43001.4300-
Dec 18, 20231.41001.41001.41001.41001.4100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...