Konami Group Corp (KOA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 50 |
| Jun 28, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 27, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 26, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jun 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Jun 24, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 21, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 20, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 19, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 18, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 17, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 14, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jun 13, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 12, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jun 11, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 10, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 07, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jun 06, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 05, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 04, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Jun 03, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 31, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 30, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| May 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| May 28, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| May 27, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| May 24, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| May 23, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| May 22, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| May 21, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| May 20, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| May 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| May 16, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| May 15, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| May 14, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| May 13, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| May 10, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| May 09, 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 50 |
| May 08, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 07, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| May 06, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| May 03, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| May 02, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Apr 30, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 29, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Apr 26, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 24, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 23, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Apr 22, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 17, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 16, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 10, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 09, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 08, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Apr 05, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 04, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Apr 03, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 02, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 28, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Mar 28, 2024 | 69 Dividend | |||||
| Mar 27, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | -4.80 | - |
| Mar 26, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | -4.65 | - |
| Mar 25, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | -4.63 | - |
| Mar 22, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | -4.69 | - |
| Mar 21, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | -4.66 | - |
| Mar 20, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | -4.62 | - |
| Mar 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -4.67 | - |
| Mar 18, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | -4.70 | - |
| Mar 15, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | -4.52 | - |
| Mar 14, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | -4.50 | - |
| Mar 13, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | -4.50 | - |
| Mar 12, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | -4.61 | - |
| Mar 11, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | -4.62 | - |
| Mar 08, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | -4.54 | - |
| Mar 07, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | -4.57 | - |
| Mar 06, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | -4.59 | - |
| Mar 05, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | -4.65 | - |
| Mar 04, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | -4.66 | - |
| Mar 01, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | -4.71 | - |
| Feb 29, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | -4.62 | - |
| Feb 28, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | -4.58 | - |
| Feb 27, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | -4.58 | - |
| Feb 26, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | -4.58 | - |
| Feb 23, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | -4.53 | - |
| Feb 22, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | -4.54 | - |
| Feb 21, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | -4.43 | - |
| Feb 20, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | -4.41 | - |
| Feb 19, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | -4.48 | - |
| Feb 16, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | -4.55 | - |
| Feb 15, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -4.56 | - |
| Feb 14, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | -4.47 | - |
| Feb 13, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | -4.40 | - |
| Feb 12, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | -4.28 | - |
| Feb 09, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | -4.28 | - |
| *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.