Komercni Banka AS (KONN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 03:30PM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 30.22 | 30.82 | 30.22 | 30.82 | 30.82 | - |
| Jun 21, 2024 | 30.26 | 30.88 | 30.26 | 30.52 | 30.52 | - |
| Jun 20, 2024 | 30.30 | 30.94 | 30.30 | 30.84 | 30.84 | - |
| Jun 19, 2024 | 30.28 | 31.40 | 30.28 | 30.62 | 30.62 | 94 |
| Jun 18, 2024 | 30.20 | 30.90 | 30.20 | 30.66 | 30.66 | - |
| Jun 17, 2024 | 30.06 | 30.78 | 30.06 | 30.78 | 30.78 | - |
| Jun 14, 2024 | 30.32 | 30.76 | 30.32 | 30.74 | 30.74 | - |
| Jun 13, 2024 | 30.42 | 31.06 | 30.42 | 30.94 | 30.94 | - |
| Jun 12, 2024 | 30.28 | 30.82 | 30.28 | 30.78 | 30.78 | - |
| Jun 11, 2024 | 30.38 | 31.08 | 30.38 | 31.02 | 31.02 | - |
| Jun 10, 2024 | 30.12 | 30.84 | 30.12 | 30.66 | 30.66 | - |
| Jun 07, 2024 | 30.72 | 31.28 | 30.48 | 30.48 | 30.48 | - |
| Jun 06, 2024 | 30.02 | 31.20 | 30.02 | 31.20 | 31.20 | - |
| Jun 05, 2024 | 29.78 | 31.00 | 29.78 | 30.52 | 30.52 | 100 |
| Jun 04, 2024 | 30.54 | 31.08 | 30.36 | 30.36 | 30.36 | 1,000 |
| Jun 03, 2024 | 30.54 | 31.10 | 30.54 | 31.04 | 31.04 | - |
| May 31, 2024 | 30.50 | 31.12 | 30.50 | 31.08 | 31.08 | 75 |
| May 30, 2024 | 30.60 | 31.08 | 30.60 | 31.04 | 31.04 | - |
| May 29, 2024 | 30.76 | 31.38 | 30.76 | 31.32 | 31.32 | - |
| May 28, 2024 | 31.00 | 31.52 | 31.00 | 31.06 | 31.06 | - |
| May 27, 2024 | 31.04 | 31.56 | 31.04 | 31.48 | 31.48 | - |
| May 24, 2024 | 30.82 | 31.28 | 30.82 | 31.28 | 31.28 | - |
| May 23, 2024 | 30.74 | 31.26 | 30.74 | 31.14 | 31.14 | - |
| May 22, 2024 | 30.70 | 31.30 | 30.70 | 31.04 | 31.04 | - |
| May 21, 2024 | 30.92 | 31.60 | 30.92 | 31.38 | 31.38 | - |
| May 20, 2024 | 30.96 | 31.48 | 30.96 | 31.36 | 31.36 | - |
| May 17, 2024 | 32.68 | 32.68 | 31.28 | 31.28 | 31.28 | 300 |
| May 16, 2024 | 31.28 | 31.80 | 31.28 | 31.52 | 31.52 | - |
| May 15, 2024 | 30.96 | 31.84 | 30.96 | 31.58 | 31.58 | - |
| May 14, 2024 | 31.28 | 31.88 | 31.28 | 31.62 | 31.62 | 500 |
| May 13, 2024 | 31.02 | 31.88 | 31.02 | 31.62 | 31.62 | - |
| May 10, 2024 | 31.02 | 31.58 | 31.02 | 31.52 | 31.52 | - |
| May 09, 2024 | 30.92 | 31.02 | 30.92 | 31.02 | 31.02 | - |
| May 08, 2024 | 30.90 | 31.24 | 30.90 | 31.24 | 31.24 | - |
| May 07, 2024 | 30.46 | 31.46 | 30.46 | 31.22 | 31.22 | - |
| May 06, 2024 | 30.62 | 31.62 | 30.62 | 30.78 | 30.78 | 200 |
| May 03, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| May 03, 2024 | 82.66 Dividend | |||||
| May 02, 2024 | 33.66 | 34.54 | 33.66 | 34.54 | -48.12 | - |
| Apr 30, 2024 | 33.50 | 34.20 | 33.50 | 34.20 | -47.65 | - |
| Apr 29, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -48.18 | - |
| Apr 26, 2024 | 33.42 | 34.10 | 33.42 | 33.76 | -47.03 | - |
| Apr 25, 2024 | 33.56 | 33.92 | 33.56 | 33.70 | -46.95 | - |
| Apr 24, 2024 | 33.60 | 34.32 | 33.60 | 34.12 | -47.53 | - |
| Apr 23, 2024 | 33.24 | 34.08 | 33.24 | 34.08 | -47.48 | - |
| Apr 22, 2024 | 33.34 | 33.94 | 33.34 | 33.82 | -47.12 | - |
| Apr 19, 2024 | 33.36 | 33.92 | 33.36 | 33.92 | -47.26 | - |
| Apr 18, 2024 | 33.44 | 34.02 | 33.44 | 34.02 | -47.40 | - |
| Apr 17, 2024 | 33.52 | 34.12 | 33.52 | 34.12 | -47.53 | - |
| Apr 16, 2024 | 34.24 | 34.24 | 34.16 | 34.16 | -47.59 | - |
| Apr 15, 2024 | 33.48 | 34.30 | 33.48 | 34.30 | -47.79 | 350 |
| Apr 12, 2024 | 33.36 | 34.10 | 33.36 | 34.10 | -47.51 | - |
| Apr 11, 2024 | 33.02 | 33.70 | 33.02 | 33.70 | -46.95 | - |
| Apr 10, 2024 | 32.70 | 33.56 | 32.70 | 33.54 | -46.73 | - |
| Apr 09, 2024 | 32.76 | 33.42 | 32.76 | 33.04 | -46.03 | - |
| Apr 08, 2024 | 32.70 | 33.32 | 32.70 | 33.32 | -46.42 | - |
| Apr 05, 2024 | 32.80 | 33.34 | 32.80 | 33.30 | -46.39 | - |
| Apr 04, 2024 | 32.64 | 33.44 | 32.64 | 33.44 | -46.59 | - |
| Apr 03, 2024 | 32.60 | 33.22 | 32.60 | 32.96 | -45.92 | 45 |
| Apr 02, 2024 | 32.42 | 33.16 | 32.42 | 33.06 | -46.06 | - |
| Mar 28, 2024 | 32.00 | 32.98 | 32.00 | 32.78 | -45.67 | - |
| Mar 27, 2024 | 31.64 | 32.54 | 31.64 | 32.34 | -45.06 | - |
| Mar 26, 2024 | 31.82 | 32.26 | 31.82 | 31.96 | -44.53 | - |
| Mar 25, 2024 | 31.76 | 32.64 | 31.76 | 32.16 | -44.80 | - |
| Mar 22, 2024 | 31.44 | 32.32 | 31.44 | 32.12 | -44.75 | - |
| Mar 21, 2024 | 31.22 | 32.22 | 31.22 | 31.84 | -44.36 | - |
| Mar 20, 2024 | 31.30 | 31.78 | 31.30 | 31.74 | -44.22 | - |
| Mar 19, 2024 | 31.30 | 31.92 | 31.30 | 31.74 | -44.22 | - |
| Mar 18, 2024 | 31.74 | 32.04 | 31.64 | 31.64 | -44.08 | - |
| Mar 15, 2024 | 31.52 | 32.30 | 31.52 | 32.24 | -44.92 | - |
| Mar 14, 2024 | 31.16 | 32.14 | 31.16 | 31.80 | -44.30 | - |
| Mar 13, 2024 | 30.98 | 31.76 | 30.98 | 31.76 | -44.25 | - |
| Mar 12, 2024 | 31.02 | 31.78 | 31.02 | 31.28 | -43.58 | 1,000 |
| Mar 11, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | -43.02 | - |
| Mar 08, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -43.19 | - |
| Mar 07, 2024 | 30.84 | 31.60 | 30.84 | 31.30 | -43.61 | - |
| Mar 06, 2024 | 30.72 | 31.50 | 30.72 | 31.38 | -43.72 | - |
| Mar 05, 2024 | 30.92 | 31.34 | 30.92 | 31.28 | -43.58 | - |
| Mar 04, 2024 | 31.22 | 31.90 | 31.22 | 31.52 | -43.91 | - |
| Mar 01, 2024 | 31.36 | 32.60 | 31.36 | 31.56 | -43.97 | 15 |
| Feb 29, 2024 | 32.00 | 32.48 | 31.70 | 31.70 | -44.16 | 50 |
| Feb 28, 2024 | 31.68 | 32.64 | 31.68 | 31.70 | -44.16 | 50 |
| Feb 27, 2024 | 31.48 | 32.20 | 31.48 | 31.96 | -44.53 | - |
| Feb 26, 2024 | 31.84 | 32.12 | 31.84 | 32.02 | -44.61 | - |
| Feb 23, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -44.58 | - |
| Feb 22, 2024 | 31.92 | 32.66 | 31.92 | 32.66 | -45.50 | - |
| Feb 21, 2024 | 31.74 | 32.84 | 31.74 | 32.48 | -45.25 | 500 |
| Feb 20, 2024 | 32.06 | 32.54 | 32.06 | 32.08 | -44.69 | - |
| Feb 19, 2024 | 32.30 | 32.82 | 32.26 | 32.38 | -45.11 | - |
| Feb 16, 2024 | 32.32 | 33.06 | 32.32 | 32.86 | -45.78 | 160 |
| Feb 15, 2024 | 31.58 | 32.88 | 31.58 | 32.62 | -45.45 | - |
| Feb 14, 2024 | 31.14 | 32.06 | 31.14 | 31.88 | -44.41 | - |
| Feb 13, 2024 | 30.86 | 31.84 | 30.86 | 31.48 | -43.86 | - |
| Feb 12, 2024 | 30.54 | 31.40 | 30.54 | 31.40 | -43.75 | - |
| Feb 09, 2024 | 30.62 | 31.42 | 30.62 | 30.92 | -43.08 | - |
| Feb 08, 2024 | 29.56 | 32.30 | 29.56 | 31.36 | -43.69 | 70 |
| Feb 07, 2024 | 29.70 | 30.42 | 29.70 | 29.88 | -41.63 | - |
| Feb 06, 2024 | 29.46 | 30.18 | 29.46 | 30.00 | -41.80 | - |
| Feb 05, 2024 | 29.42 | 30.14 | 29.42 | 30.04 | -41.85 | - |
| Feb 02, 2024 | 29.46 | 30.02 | 29.46 | 29.72 | -41.40 | - |
| *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.