Kontoor Brands, Inc. (3KO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 63.58 | 63.58 | 62.64 | 62.82 | 62.82 | - |
| May 09, 2024 | 62.04 | 62.58 | 61.56 | 62.44 | 62.44 | - |
| May 08, 2024 | 62.60 | 62.60 | 61.60 | 62.10 | 62.10 | - |
| May 07, 2024 | 60.72 | 62.64 | 60.72 | 62.64 | 62.64 | - |
| May 06, 2024 | 60.62 | 60.92 | 60.40 | 60.88 | 60.88 | - |
| May 03, 2024 | 62.66 | 62.66 | 60.76 | 60.76 | 60.76 | - |
| May 02, 2024 | 57.54 | 63.20 | 57.52 | 62.36 | 62.36 | 60 |
| Apr 30, 2024 | 59.18 | 59.18 | 57.58 | 57.58 | 57.58 | - |
| Apr 29, 2024 | 57.72 | 58.96 | 57.52 | 58.96 | 58.96 | 3 |
| Apr 26, 2024 | 57.26 | 58.62 | 57.26 | 57.84 | 57.84 | - |
| Apr 25, 2024 | 57.22 | 57.28 | 56.76 | 57.24 | 57.24 | - |
| Apr 24, 2024 | 55.94 | 57.60 | 55.94 | 57.30 | 57.30 | - |
| Apr 23, 2024 | 53.48 | 55.70 | 53.48 | 55.70 | 55.70 | - |
| Apr 22, 2024 | 52.70 | 53.54 | 52.62 | 53.40 | 53.40 | - |
| Apr 19, 2024 | 51.36 | 52.50 | 51.12 | 52.42 | 52.42 | - |
| Apr 18, 2024 | 51.12 | 51.50 | 51.08 | 51.50 | 51.50 | - |
| Apr 17, 2024 | 51.00 | 51.34 | 51.00 | 51.06 | 51.06 | - |
| Apr 16, 2024 | 50.40 | 50.82 | 49.61 | 50.80 | 50.80 | - |
| Apr 15, 2024 | 50.44 | 50.70 | 50.20 | 50.44 | 50.44 | - |
| Apr 12, 2024 | 50.30 | 50.32 | 49.53 | 50.12 | 50.12 | - |
| Apr 11, 2024 | 49.82 | 50.24 | 49.82 | 49.85 | 49.85 | - |
| Apr 10, 2024 | 51.28 | 51.28 | 49.72 | 49.73 | 49.73 | - |
| Apr 09, 2024 | 51.38 | 51.38 | 50.68 | 51.08 | 51.08 | - |
| Apr 08, 2024 | 51.62 | 51.86 | 51.32 | 51.32 | 51.32 | 400 |
| Apr 05, 2024 | 52.32 | 52.32 | 51.38 | 51.38 | 51.38 | - |
| Apr 04, 2024 | 53.34 | 53.58 | 52.28 | 52.28 | 52.28 | - |
| Apr 03, 2024 | 52.62 | 52.68 | 52.06 | 52.56 | 52.56 | - |
| Apr 02, 2024 | 55.80 | 55.80 | 52.08 | 52.68 | 52.68 | - |
| Mar 28, 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | - |
| Mar 27, 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| Mar 26, 2024 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | - |
| Mar 25, 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - |
| Mar 22, 2024 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | - |
| Mar 21, 2024 | 53.50 | 54.50 | 53.00 | 54.50 | 54.50 | - |
| Mar 20, 2024 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | - |
| Mar 19, 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - |
| Mar 18, 2024 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | - |
| Mar 15, 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - |
| Mar 14, 2024 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | - |
| Mar 13, 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | - |
| Mar 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 11, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 08, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - |
| Mar 07, 2024 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - |
| Mar 07, 2024 | 0.5 Dividend | |||||
| Mar 06, 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.00 | - |
| Mar 05, 2024 | 53.50 | 56.00 | 53.50 | 55.50 | 55.00 | - |
| Mar 04, 2024 | 54.00 | 54.00 | 52.50 | 53.00 | 52.52 | - |
| Mar 01, 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 53.51 | - |
| Feb 29, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 53.51 | - |
| Feb 28, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| Feb 27, 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.48 | - |
| Feb 26, 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 56.98 | 3 |
| Feb 23, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.48 | - |
| Feb 22, 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.48 | 14 |
| Feb 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| Feb 20, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 56.98 | - |
| Feb 19, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.48 | - |
| Feb 16, 2024 | 58.00 | 58.50 | 57.50 | 58.00 | 57.48 | - |
| Feb 15, 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 56.98 | - |
| Feb 14, 2024 | 57.00 | 57.50 | 56.50 | 57.50 | 56.98 | - |
| Feb 13, 2024 | 58.00 | 58.00 | 56.00 | 56.50 | 55.99 | - |
| Feb 12, 2024 | 57.50 | 59.00 | 57.50 | 58.00 | 57.48 | - |
| Feb 09, 2024 | 57.00 | 57.00 | 56.50 | 57.00 | 56.49 | - |
| Feb 08, 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 56.49 | - |
| Feb 07, 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.01 | - |
| Feb 06, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.50 | - |
| Feb 05, 2024 | 54.00 | 54.00 | 52.50 | 54.00 | 53.51 | - |
| Feb 02, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 53.51 | - |
| Feb 01, 2024 | 54.00 | 54.50 | 53.50 | 54.50 | 54.01 | - |
| Jan 31, 2024 | 55.50 | 55.50 | 54.00 | 54.00 | 53.51 | - |
| Jan 30, 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 54.50 | - |
| Jan 29, 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 55.99 | - |
| Jan 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | - |
| Jan 25, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.50 | - |
| Jan 24, 2024 | 55.00 | 55.00 | 53.50 | 53.50 | 53.02 | 10 |
| Jan 23, 2024 | 54.50 | 55.00 | 54.50 | 54.50 | 54.01 | - |
| Jan 22, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.51 | - |
| Jan 19, 2024 | 53.00 | 53.50 | 52.50 | 53.50 | 53.02 | 2 |
| Jan 18, 2024 | 52.50 | 53.00 | 52.00 | 53.00 | 52.52 | - |
| Jan 17, 2024 | 52.00 | 52.50 | 51.50 | 52.50 | 52.03 | - |
| Jan 16, 2024 | 52.50 | 52.50 | 51.00 | 52.00 | 51.53 | - |
| Jan 15, 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.03 | - |
| Jan 12, 2024 | 52.50 | 52.50 | 51.50 | 52.00 | 51.53 | 71 |
| Jan 11, 2024 | 54.00 | 54.00 | 52.00 | 52.50 | 52.03 | - |
| Jan 10, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.02 | - |
| Jan 09, 2024 | 53.50 | 53.50 | 53.00 | 53.50 | 53.02 | - |
| Jan 08, 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.02 | - |
| Jan 05, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.53 | - |
| Jan 04, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 51.53 | - |
| Jan 03, 2024 | 56.00 | 56.00 | 53.00 | 53.00 | 52.52 | - |
| Jan 02, 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.00 | - |
| Dec 29, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.49 | - |
| Dec 28, 2023 | 57.00 | 57.00 | 56.00 | 56.50 | 55.99 | - |
| Dec 27, 2023 | 57.50 | 57.50 | 56.50 | 56.50 | 55.99 | - |
| Dec 22, 2023 | 55.50 | 56.50 | 55.00 | 56.50 | 55.99 | - |
| Dec 21, 2023 | 54.50 | 56.00 | 54.50 | 56.00 | 55.50 | - |
| Dec 20, 2023 | 55.00 | 55.00 | 54.00 | 54.00 | 53.51 | - |
| Dec 19, 2023 | 54.00 | 54.50 | 54.00 | 54.50 | 54.01 | - |
| Dec 18, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.02 | - |
| *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.