Canada markets closed

Kingfisher PLC (KFI1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
3.0340+0.0460 (+1.54%)
At close: 07:32PM CEST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20242.99403.05402.99403.03403.0340-
Jul 04, 20242.99003.01002.98402.98802.9880-
Jul 03, 20242.97202.98202.95402.98202.9820-
Jul 02, 20242.94202.95202.89002.95202.9520-
Jul 01, 20242.95602.97402.95602.95802.9580-
Jun 28, 20242.92802.93602.92402.93002.9300-
Jun 27, 20242.90802.92802.90202.91802.9180-
Jun 26, 20242.89802.92002.89802.90802.9080-
Jun 25, 20242.90402.90402.87602.87602.8760-
Jun 24, 20242.92002.92002.89802.90602.9060-
Jun 21, 20242.94002.94002.90202.91602.9160-
Jun 20, 20242.90402.95002.90402.94402.9440-
Jun 19, 20242.94202.94802.89602.89602.8960-
Jun 18, 20242.91802.94402.91802.93202.9320-
Jun 17, 20242.92002.96202.90002.90002.9000-
Jun 14, 20243.04003.04002.90202.91402.9140-
Jun 13, 20243.10003.10003.02003.02003.0200-
Jun 12, 20243.02603.10603.02403.10603.1060-
Jun 11, 20243.03003.06403.00403.00403.0040-
Jun 10, 20243.07003.07003.02603.02803.0280-
Jun 07, 20243.14403.14403.08003.08003.0800-
Jun 06, 20243.15003.15003.12203.14803.1480-
Jun 05, 20243.19003.19003.14203.14203.1420-
Jun 04, 20243.13603.17003.12203.17003.1700-
Jun 03, 20243.11803.14203.11803.13203.1320-
May 31, 20243.10803.10803.07203.07803.0780-
May 30, 20243.01803.10003.01803.10003.1000-
May 29, 20243.09203.09203.02403.02403.0240-
May 28, 20243.06803.10603.06803.10003.1000-
May 27, 20243.05203.06803.05203.06803.0680-
May 24, 20243.00003.06003.00003.05203.0520-
May 23, 20243.05203.05203.01403.02403.0240-
May 22, 20243.07603.07603.03003.04003.0400-
May 21, 20242.99003.07402.99003.06603.0660-
May 20, 20243.04003.08803.04003.06403.0640-
May 17, 20243.01603.04003.01603.04003.0400-
May 16, 20243.02203.02202.99603.02003.0200-
May 16, 20240.086 Dividend
May 15, 20243.12003.12003.09203.11803.0320-
May 14, 20243.07603.11403.07403.10803.0223-
May 13, 20243.05603.07403.04403.07402.9892-
May 10, 20242.98403.05802.98403.04602.9620-
May 09, 20242.95602.98202.95602.97402.8920-
May 08, 20242.93202.96002.92002.95802.8764-
May 07, 20242.93802.95802.93602.93602.8550-
May 06, 20242.90802.93802.90802.93602.8550-
May 03, 20242.87202.90602.85202.90602.8258-
May 02, 20242.79602.87602.79602.86402.7850-
Apr 30, 20242.90602.91802.88602.88602.8064-
Apr 29, 20242.88802.90402.88802.90402.8239-
Apr 26, 20242.87802.87802.87402.87602.7967-
Apr 25, 20242.87202.90202.86402.86402.7850-
Apr 24, 20242.91402.91402.87402.87402.7947-
Apr 23, 20242.87002.90402.87002.89802.8181-
Apr 22, 20242.84802.89802.84802.86002.7811-
Apr 19, 20242.84402.84402.83202.83202.7539-
Apr 18, 20242.82402.87202.82402.87202.7928-
Apr 17, 20242.84202.84202.81802.83002.7519-
Apr 16, 20242.86202.86202.84402.85602.7772-
Apr 15, 20242.90802.92602.88402.88402.8045-
Apr 12, 20242.92202.92202.89402.89402.8142-
Apr 11, 20242.83802.93402.83802.90802.8278-
Apr 10, 20242.84402.87602.82202.82202.7442-
Apr 09, 20242.82402.83002.79602.82202.7442-
Apr 08, 20242.81802.84002.80002.83202.7539-
Apr 05, 20242.86402.86402.81002.82602.7481-
Apr 04, 20242.89802.89802.88402.89802.8181-
Apr 03, 20242.85402.89802.84202.89802.8181-
Apr 02, 20242.90802.91402.85402.85802.7792-
Mar 28, 20242.87602.91002.85302.91002.8297-
Mar 27, 20242.87802.87802.86602.86902.7899-
Mar 26, 20242.78702.88702.78702.88702.8074-
Mar 25, 20242.71702.79102.64602.78502.7082-
Mar 22, 20242.69302.72602.69302.72102.6459-
Mar 21, 20242.71102.72602.69002.70602.6314-
Mar 20, 20242.60402.68902.60402.68902.6148-
Mar 19, 20242.62402.62402.59002.61602.5438-
Mar 18, 20242.66702.66702.62402.62402.5516-
Mar 15, 20242.62702.67602.62702.65902.5857-
Mar 14, 20242.65802.66302.62502.62602.5536-
Mar 13, 20242.68602.68602.64102.66202.5886-
Mar 12, 20242.66102.68102.65002.68102.6071-
Mar 11, 20242.64502.65702.63702.65002.5769-
Mar 08, 20242.67802.67802.64602.64802.5750-
Mar 07, 20242.63202.68002.63202.68002.6061-
Mar 06, 20242.60602.65502.60602.64202.5691-
Mar 05, 20242.62902.62902.60302.61302.5409-
Mar 04, 20242.70902.70902.63302.63502.5623-
Mar 01, 20242.74502.74502.67702.70202.6275-
Feb 29, 20242.72902.74202.71202.73702.6615-
Feb 28, 20242.67902.72102.67902.72002.6450-
Feb 27, 20242.67602.70702.67502.67502.6012-
Feb 26, 20242.67502.67802.65802.67602.6022-
Feb 23, 20242.64902.68102.64902.68102.6071-
Feb 22, 20242.62402.64602.62402.64102.5682-
Feb 21, 20242.60102.61302.60102.60202.5302-
Feb 20, 20242.58402.59902.56602.59702.5254-
Feb 19, 20242.64702.64702.58902.58902.5176-
Feb 16, 20242.63802.65002.63802.65002.5769-
Feb 15, 20242.59402.62602.56502.62402.5516-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...