Komercni Banka AS (KONN.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Jun 20, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Jun 19, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Jun 18, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Jun 17, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| Jun 14, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| Jun 13, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| Jun 12, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Jun 11, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Jun 10, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Jun 07, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Jun 06, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jun 05, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| Jun 04, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| Jun 03, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| May 31, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| May 30, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| May 29, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| May 28, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| May 27, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| May 24, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| May 23, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| May 22, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| May 21, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| May 20, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| May 17, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| May 16, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| May 15, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| May 14, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| May 13, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| May 10, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| May 09, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| May 08, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| May 07, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| May 06, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| May 03, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| May 03, 2024 | 82.66 Dividend | |||||
| May 02, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
| Apr 30, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | -48.72 | - |
| Apr 29, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -48.92 | - |
| Apr 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -49.52 | - |
| Apr 25, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -48.52 | - |
| Apr 24, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | -49.40 | - |
| Apr 23, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | -48.63 | - |
| Apr 22, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
| Apr 19, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -48.09 | - |
| Apr 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
| Apr 17, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -48.55 | - |
| Apr 16, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | -48.17 | - |
| Apr 15, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -48.92 | - |
| Apr 12, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | -49.12 | - |
| Apr 11, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -48.14 | - |
| Apr 10, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -47.66 | - |
| Apr 09, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | -47.57 | - |
| Apr 08, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | -47.77 | - |
| Apr 05, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | -46.91 | - |
| Apr 04, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -47.52 | - |
| Apr 03, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | -47.34 | - |
| Apr 02, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | -46.80 | - |
| Mar 28, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
| Mar 27, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | -45.97 | - |
| Mar 26, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -46.37 | - |
| Mar 25, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | -46.17 | - |
| Mar 22, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -45.63 | - |
| Mar 21, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | -45.97 | - |
| Mar 20, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -45.51 | - |
| Mar 19, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -45.51 | - |
| Mar 18, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
| Mar 15, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -45.80 | - |
| Mar 14, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -45.34 | - |
| Mar 13, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -45.34 | - |
| Mar 12, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | -45.45 | - |
| Mar 11, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | -44.62 | - |
| Mar 08, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | -45.20 | - |
| Mar 07, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -44.71 | - |
| Mar 06, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | -44.51 | - |
| Mar 05, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | -44.97 | - |
| Mar 04, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -45.63 | - |
| Mar 01, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | -45.83 | - |
| Feb 29, 2024 | 31.98 | 32.62 | 31.98 | 32.62 | -46.68 | 31 |
| Feb 28, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
| Feb 27, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | -45.65 | - |
| Feb 26, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
| Feb 23, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
| Feb 22, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | -46.86 | - |
| Feb 21, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -46.37 | - |
| Feb 20, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
| Feb 19, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | -46.97 | - |
| Feb 16, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | -47.40 | - |
| Feb 15, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | -46.23 | - |
| Feb 14, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | -45.37 | - |
| Feb 13, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | -44.80 | - |
| Feb 12, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -44.71 | - |
| Feb 09, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | -44.48 | - |
| Feb 08, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -42.88 | - |
| Feb 07, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | -43.34 | - |
| Feb 06, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | -43.16 | - |
| Feb 05, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | -42.85 | - |
| Feb 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -42.94 | - |
| Feb 01, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -42.65 | - |
| *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.