Kinder Morgan Inc (2KD.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:19AM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 17.54 | 17.61 | 17.54 | 17.61 | 17.61 | 100 |
| May 09, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| May 08, 2024 | 17.35 | 17.55 | 17.33 | 17.45 | 17.45 | 1,740 |
| May 07, 2024 | 17.17 | 17.59 | 17.17 | 17.55 | 17.55 | 835 |
| May 06, 2024 | 17.41 | 17.41 | 17.12 | 17.12 | 17.12 | 235 |
| May 03, 2024 | 17.22 | 17.48 | 17.01 | 17.01 | 17.01 | 1,300 |
| May 02, 2024 | 16.93 | 17.10 | 16.93 | 17.10 | 17.10 | - |
| Apr 30, 2024 | 17.23 | 17.24 | 17.11 | 17.11 | 17.11 | 1,680 |
| Apr 29, 2024 | 17.09 | 17.23 | 17.07 | 17.19 | 17.19 | - |
| Apr 29, 2024 | 0.2875 Dividend | |||||
| Apr 26, 2024 | 17.43 | 17.47 | 17.43 | 17.47 | 17.18 | - |
| Apr 25, 2024 | 17.37 | 17.62 | 17.35 | 17.35 | 17.07 | 50 |
| Apr 24, 2024 | 17.47 | 17.60 | 17.44 | 17.48 | 17.19 | - |
| Apr 23, 2024 | 17.54 | 17.54 | 17.40 | 17.45 | 17.16 | - |
| Apr 22, 2024 | 17.61 | 17.64 | 17.61 | 17.64 | 17.35 | 400 |
| Apr 19, 2024 | 16.90 | 17.60 | 16.90 | 17.60 | 17.31 | 200 |
| Apr 18, 2024 | 16.66 | 17.05 | 16.66 | 17.04 | 16.76 | - |
| Apr 17, 2024 | 16.54 | 16.70 | 16.53 | 16.53 | 16.26 | - |
| Apr 16, 2024 | 16.80 | 16.80 | 16.57 | 16.58 | 16.31 | - |
| Apr 15, 2024 | 17.01 | 17.01 | 16.80 | 16.80 | 16.53 | - |
| Apr 12, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.75 | - |
| Apr 11, 2024 | 16.91 | 17.16 | 16.88 | 17.01 | 16.73 | 25 |
| Apr 10, 2024 | 16.93 | 16.93 | 16.92 | 16.92 | 16.64 | - |
| Apr 09, 2024 | 16.80 | 16.84 | 16.80 | 16.84 | 16.56 | - |
| Apr 08, 2024 | 16.92 | 17.10 | 16.92 | 17.10 | 16.82 | 500 |
| Apr 05, 2024 | 16.92 | 17.05 | 16.92 | 17.05 | 16.77 | 35 |
| Apr 04, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.73 | - |
| Apr 03, 2024 | 16.89 | 17.09 | 16.89 | 17.09 | 16.80 | - |
| Apr 02, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.69 | 50 |
| Mar 28, 2024 | 16.65 | 16.76 | 16.65 | 16.76 | 16.49 | - |
| Mar 27, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.17 | - |
| Mar 26, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.19 | - |
| Mar 25, 2024 | 16.56 | 16.56 | 16.50 | 16.50 | 16.23 | - |
| Mar 22, 2024 | 16.57 | 16.66 | 16.57 | 16.66 | 16.39 | - |
| Mar 21, 2024 | 16.41 | 16.68 | 16.41 | 16.68 | 16.41 | - |
| Mar 20, 2024 | 16.37 | 16.45 | 16.37 | 16.41 | 16.14 | 4,441 |
| Mar 19, 2024 | 16.11 | 16.41 | 16.11 | 16.41 | 16.14 | 641 |
| Mar 18, 2024 | 16.07 | 16.15 | 16.06 | 16.15 | 15.89 | - |
| Mar 15, 2024 | 16.01 | 16.08 | 16.01 | 16.08 | 15.81 | - |
| Mar 14, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.99 | - |
| Mar 13, 2024 | 16.30 | 16.36 | 16.26 | 16.26 | 15.99 | - |
| Mar 12, 2024 | 16.31 | 16.39 | 16.27 | 16.33 | 16.06 | 350 |
| Mar 11, 2024 | 16.15 | 16.21 | 16.12 | 16.21 | 15.94 | - |
| Mar 08, 2024 | 16.20 | 16.33 | 16.18 | 16.18 | 15.91 | 250 |
| Mar 07, 2024 | 16.19 | 16.31 | 16.19 | 16.25 | 15.98 | - |
| Mar 06, 2024 | 16.21 | 16.34 | 16.21 | 16.29 | 16.02 | - |
| Mar 05, 2024 | 16.01 | 16.40 | 16.01 | 16.28 | 16.02 | 50 |
| Mar 04, 2024 | 15.99 | 16.10 | 15.99 | 16.09 | 15.83 | - |
| Mar 01, 2024 | 16.20 | 16.20 | 15.97 | 15.99 | 15.73 | 510 |
| Feb 29, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | - |
| Feb 28, 2024 | 15.72 | 15.84 | 15.71 | 15.77 | 15.51 | 55 |
| Feb 27, 2024 | 15.63 | 15.93 | 15.63 | 15.65 | 15.39 | 400 |
| Feb 26, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.54 | - |
| Feb 23, 2024 | 15.85 | 15.92 | 15.80 | 15.92 | 15.66 | - |
| Feb 22, 2024 | 16.02 | 16.02 | 15.81 | 15.82 | 15.56 | - |
| Feb 21, 2024 | 15.65 | 16.20 | 15.65 | 16.20 | 15.93 | 3,011 |
| Feb 20, 2024 | 15.76 | 15.90 | 15.71 | 15.81 | 15.55 | 135 |
| Feb 19, 2024 | 15.77 | 15.78 | 15.74 | 15.74 | 15.48 | - |
| Feb 16, 2024 | 15.62 | 15.81 | 15.62 | 15.81 | 15.55 | 700 |
| Feb 15, 2024 | 15.36 | 15.60 | 15.36 | 15.60 | 15.34 | 25 |
| Feb 14, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.05 | - |
| Feb 13, 2024 | 15.45 | 15.60 | 15.45 | 15.60 | 15.34 | 166 |
| Feb 12, 2024 | 15.27 | 15.45 | 15.27 | 15.45 | 15.20 | 300 |
| Feb 09, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.06 | - |
| Feb 08, 2024 | 15.33 | 15.50 | 15.32 | 15.32 | 15.07 | 245 |
| Feb 07, 2024 | 15.41 | 15.46 | 15.35 | 15.35 | 15.10 | 185 |
| Feb 06, 2024 | 15.50 | 15.50 | 15.42 | 15.42 | 15.16 | 224 |
| Feb 05, 2024 | 15.58 | 15.60 | 15.50 | 15.60 | 15.34 | 4,234 |
| Feb 02, 2024 | 15.62 | 15.67 | 15.50 | 15.58 | 15.33 | - |
| Feb 01, 2024 | 15.62 | 15.82 | 15.62 | 15.70 | 15.44 | 330 |
| Jan 31, 2024 | 15.79 | 15.84 | 15.65 | 15.84 | 15.58 | 312 |
| Jan 30, 2024 | 15.79 | 15.89 | 15.64 | 15.64 | 15.38 | - |
| Jan 30, 2024 | 0.2825 Dividend | |||||
| Jan 29, 2024 | 16.18 | 16.18 | 16.00 | 16.00 | 15.46 | 565 |
| Jan 26, 2024 | 15.80 | 16.00 | 15.80 | 15.93 | 15.39 | 111 |
| Jan 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.98 | - |
| Jan 24, 2024 | 15.66 | 15.80 | 15.50 | 15.50 | 14.98 | 1,000 |
| Jan 23, 2024 | 15.66 | 15.72 | 15.66 | 15.71 | 15.18 | - |
| Jan 22, 2024 | 15.65 | 15.74 | 15.65 | 15.66 | 15.13 | - |
| Jan 19, 2024 | 15.80 | 15.80 | 15.69 | 15.69 | 15.16 | 200 |
| Jan 18, 2024 | 16.22 | 16.22 | 15.76 | 15.89 | 15.35 | - |
| Jan 17, 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 15.56 | 70 |
| Jan 16, 2024 | 16.26 | 16.34 | 16.26 | 16.34 | 15.78 | - |
| Jan 15, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.74 | - |
| Jan 12, 2024 | 16.13 | 16.30 | 16.13 | 16.30 | 15.75 | - |
| Jan 11, 2024 | 16.27 | 16.27 | 16.12 | 16.12 | 15.58 | 150 |
| Jan 10, 2024 | 16.34 | 16.35 | 16.34 | 16.35 | 15.79 | - |
| Jan 09, 2024 | 16.38 | 16.51 | 16.36 | 16.41 | 15.85 | - |
| Jan 08, 2024 | 16.41 | 16.41 | 16.20 | 16.34 | 15.79 | - |
| Jan 05, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 15.84 | - |
| Jan 04, 2024 | 16.44 | 16.59 | 16.27 | 16.28 | 15.73 | 925 |
| Jan 03, 2024 | 16.17 | 16.48 | 16.17 | 16.45 | 15.90 | 900 |
| Jan 02, 2024 | 15.89 | 16.17 | 15.89 | 16.17 | 15.62 | - |
| Dec 29, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.36 | 380 |
| Dec 28, 2023 | 15.89 | 15.89 | 15.87 | 15.87 | 15.34 | - |
| Dec 27, 2023 | 16.04 | 16.05 | 15.84 | 15.84 | 15.31 | - |
| Dec 22, 2023 | 15.85 | 16.04 | 15.85 | 16.04 | 15.49 | - |
| Dec 21, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.40 | - |
| Dec 20, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.41 | - |
| Dec 19, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.