Canada markets open in 5 hours 25 minutes

Kingsgate Consolidated Ltd (KCN.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
1.0320-0.0420 (-3.91%)
As of 08:00AM CEST. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20241.03201.03201.03201.03201.03202,000
Jun 10, 20241.07401.07401.07401.07401.0740-
Jun 07, 20241.09201.09201.09201.09201.0920-
Jun 06, 20241.06201.06201.06201.06201.0620-
Jun 05, 20241.05201.05201.05201.05201.0520-
Jun 04, 20241.06201.06201.06201.06201.0620-
Jun 03, 20241.03201.03201.03201.03201.0320-
May 31, 20241.09201.09201.09201.09201.0920-
May 30, 20241.05201.05201.05201.05201.0520-
May 29, 20241.08201.08201.08201.08201.0820-
May 28, 20241.08201.08201.08201.08201.0820-
May 27, 20241.06401.06401.06401.06401.0640-
May 24, 20241.05201.05201.05201.05201.0520-
May 23, 20241.06201.06201.06201.06201.0620-
May 22, 20241.09001.09001.09001.09001.0900-
May 21, 20241.08601.13801.08601.13801.13802,000
May 20, 20241.11001.11001.11001.11001.1100-
May 17, 20241.10001.10001.10001.10001.1000-
May 16, 20241.09401.09401.09401.09401.0940-
May 15, 20241.07601.07601.07601.07601.0760-
May 14, 20241.08201.08201.08201.08201.0820-
May 13, 20241.06601.06601.06601.06601.0660-
May 10, 20241.05601.05601.05601.05601.0560-
May 09, 20240.93200.93200.93200.93200.9320-
May 08, 20240.95100.95100.95100.95100.9510-
May 07, 20240.93600.93600.93600.93600.9360-
May 06, 20240.93400.93400.93400.93400.9340-
May 03, 20240.92500.92500.92500.92500.9250-
May 02, 20240.93700.93700.93700.93700.9370-
Apr 30, 20240.98200.98200.98200.98200.9820-
Apr 29, 20241.00401.00401.00401.00401.0040-
Apr 26, 20240.98100.98100.98100.98100.9810-
Apr 25, 20240.98000.98000.98000.98000.9800-
Apr 24, 20240.94800.94800.94800.94800.9480-
Apr 23, 20240.90600.90600.90600.90600.9060-
Apr 22, 20240.93100.93100.93100.93100.9310-
Apr 19, 20240.94200.94200.94200.94200.9420-
Apr 18, 20240.92100.92100.92100.92100.9210-
Apr 17, 20240.88000.88000.88000.88000.8800-
Apr 16, 20240.87600.87600.87600.87600.8760-
Apr 15, 20240.88100.88100.88100.88100.8810-
Apr 12, 20240.91000.91000.91000.91000.9100-
Apr 11, 20240.86100.86100.86100.86100.8610-
Apr 10, 20240.87400.87400.87400.87400.8740-
Apr 09, 20240.83200.83200.83200.83200.8320-
Apr 08, 20240.83000.83000.83000.83000.8300-
Apr 05, 20240.81500.81500.81500.81500.8150-
Apr 04, 20240.85900.85900.85900.85900.8590-
Apr 03, 20240.79100.79100.79100.79100.7910-
Apr 02, 20240.77100.77100.77100.77100.7710-
Mar 28, 20240.71050.71050.71050.71050.7105-
Mar 27, 20240.68050.68050.68050.68050.6805-
Mar 26, 20240.69250.69250.69250.69250.6925-
Mar 25, 20240.70350.70350.70350.70350.7035-
Mar 22, 20240.71100.71100.71100.71100.7110-
Mar 21, 20240.72550.72550.72550.72550.7255-
Mar 20, 20240.70150.70150.70150.70150.7015-
Mar 19, 20240.72050.72050.72050.72050.7205-
Mar 18, 20240.73500.73500.73500.73500.7350-
Mar 15, 20240.78850.78850.78850.78850.7885-
Mar 14, 20240.80050.80050.80050.80050.8005-
Mar 13, 20240.77050.77050.77050.77050.7705-
Mar 12, 20240.79050.79050.79050.79050.7905-
Mar 11, 20240.80000.80000.80000.80000.8000-
Mar 08, 20240.81650.81650.81650.81650.8165-
Mar 07, 20240.81650.81650.81650.81650.8165-
Mar 06, 20240.78600.78600.78600.78600.7860-
Mar 05, 20240.78050.78050.78050.78050.7805-
Mar 04, 20240.75050.75050.75050.75050.7505-
Mar 01, 20240.71050.71050.71050.71050.7105-
Feb 29, 20240.70050.70050.70050.70050.7005-
Feb 28, 20240.70050.70050.70050.70050.7005-
Feb 27, 20240.71050.71050.71050.71050.7105-
Feb 26, 20240.71050.71050.71050.71050.7105-
Feb 23, 20240.71050.71050.71050.71050.7105-
Feb 22, 20240.71050.71050.71050.71050.7105-
Feb 21, 20240.72050.72050.72050.72050.7205-
Feb 20, 20240.73550.73550.73550.73550.7355-
Feb 19, 20240.73850.73850.73850.73850.7385-
Feb 16, 20240.75050.75050.75050.75050.7505-
Feb 15, 20240.73050.73050.73050.73050.7305-
Feb 14, 20240.69050.69050.69050.69050.6905-
Feb 13, 20240.70250.70250.70250.70250.7025-
Feb 12, 20240.70050.70050.70050.70050.7005-
Feb 09, 20240.70050.70050.70050.70050.7005-
Feb 08, 20240.70050.70050.70050.70050.7005-
Feb 07, 20240.71050.71050.71050.71050.7105-
Feb 06, 20240.69650.69650.69650.69650.6965-
Feb 05, 20240.71050.71050.71050.71050.7105-
Feb 02, 20240.76050.76050.76050.76050.7605-
Feb 01, 20240.80050.80050.80050.80050.8005-
Jan 31, 20240.84850.84850.84850.84850.8485-
Jan 30, 20240.83750.83750.83750.83750.8375-
Jan 29, 20240.82950.82950.82950.82950.8295-
Jan 26, 20240.74500.74500.74500.74500.7450-
Jan 25, 20240.74150.74150.74150.74150.7415-
Jan 24, 20240.72800.72800.72800.72800.7280-
Jan 23, 20240.70050.70050.70050.70050.7005-
Jan 22, 20240.71050.71050.71050.71050.7105-
Jan 19, 20240.72050.72050.72050.72050.7205-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...