Canada markets open in 1 hour 28 minutes

Klépierre SA (LI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
25.04+0.20 (+0.81%)
As of 01:47PM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.9425.1024.9425.0425.04180,123
Apr 22, 202424.7624.9624.7024.8424.84628,982
Apr 19, 202424.3224.6224.2424.6024.60504,224
Apr 18, 202424.0824.4624.0624.3624.36736,729
Apr 17, 202423.9424.4223.9424.0424.04680,263
Apr 16, 202423.8623.9223.6223.9223.921,351,049
Apr 15, 202424.1024.2623.9224.0224.02677,865
Apr 12, 202423.9623.9823.7223.8223.82341,235
Apr 11, 202423.5823.9023.5023.7623.76604,647
Apr 10, 202423.9224.1223.5623.6823.68585,364
Apr 09, 202423.5223.9423.5023.8223.82695,404
Apr 08, 202423.5023.7023.4223.6023.60459,253
Apr 05, 202423.3823.4823.2423.4823.48590,436
Apr 04, 202423.3623.6823.2823.5823.58588,409
Apr 03, 202423.6823.7623.2823.3223.32730,421
Apr 02, 202423.9624.0823.6623.7223.72730,377
Mar 28, 202424.0024.0523.8524.0024.00599,427
Mar 27, 202423.8223.9423.6823.9223.92492,217
Mar 26, 202423.7423.8923.5523.8023.80645,121
Mar 25, 202423.4423.7423.4223.7423.74535,149
Mar 22, 202423.4523.7223.4323.5023.50467,678
Mar 22, 20240.9 Dividend
Mar 21, 202424.3124.4224.1924.2223.32805,683
Mar 20, 202423.8324.0823.8324.0223.13354,040
Mar 19, 202423.8723.9823.7923.8822.99502,644
Mar 18, 202423.6523.8923.6023.8322.94446,763
Mar 15, 202423.8223.8823.6323.6422.761,077,287
Mar 14, 202423.9824.1223.7123.7922.91739,047
Mar 13, 202424.0224.1923.8823.9323.04515,317
Mar 12, 202424.0224.3023.9423.9423.05477,344
Mar 11, 202423.6823.9923.6623.9923.10703,586
Mar 08, 202423.5523.9023.3623.7422.86401,140
Mar 07, 202423.4523.9023.3823.4722.60623,840
Mar 06, 202423.4323.8723.4323.5322.66624,446
Mar 05, 202423.4323.5023.2923.4622.59553,884
Mar 04, 202423.5523.6323.2823.4522.58493,312
Mar 01, 202423.5423.6723.2923.4822.61607,599
Feb 29, 202423.5823.8623.4823.4822.611,454,972
Feb 28, 202424.1224.1723.3223.5622.681,020,395
Feb 27, 202424.0124.3824.0124.1423.24525,001
Feb 26, 202424.0224.2624.0024.0523.16570,912
Feb 23, 202423.9224.1023.8924.0223.13419,450
Feb 22, 202423.9024.1423.7423.9323.04770,689
Feb 21, 202423.7024.0923.7023.9023.01683,772
Feb 20, 202423.6823.7023.4823.7022.82411,062
Feb 19, 202423.6423.8923.5423.7822.90510,545
Feb 16, 202423.4423.8223.2423.6822.80849,140
Feb 15, 202423.0623.5122.7823.3622.491,323,391
Feb 14, 202423.0723.0922.6922.6921.85944,531
Feb 13, 202423.4423.5222.8923.0722.21716,757
Feb 12, 202423.3823.6323.3823.4322.56634,075
Feb 09, 202423.4023.5223.0923.2722.41770,763
Feb 08, 202423.6223.7423.4123.4122.54668,644
Feb 07, 202423.7323.8223.5223.5722.69604,309
Feb 06, 202423.7123.8523.6223.7522.87774,631
Feb 05, 202423.5223.8123.5223.6122.73382,889
Feb 02, 202423.7923.9323.5023.5422.67484,132
Feb 01, 202423.9023.9223.5223.6822.801,021,080
Jan 31, 202424.1424.1824.0524.0923.19485,201
Jan 30, 202424.0724.2723.8624.0323.14652,946
Jan 29, 202423.8623.8623.6023.8022.92454,680
Jan 26, 202423.7023.9423.4923.8222.93683,717
Jan 25, 202423.4523.6723.3923.6422.76492,346
Jan 24, 202423.5523.6923.4823.5422.67724,485
Jan 23, 202423.7023.7023.3123.3722.50619,475
Jan 22, 202423.7023.9723.5823.6622.78653,797
Jan 19, 202423.8223.8923.4823.6722.79635,267
Jan 18, 202423.8523.8823.5523.7122.83537,382
Jan 17, 202424.0024.0123.5723.8222.93950,897
Jan 16, 202424.2024.3824.0724.2023.30407,736
Jan 15, 202424.3924.4624.2524.2723.37325,153
Jan 12, 202424.6124.8223.9924.1623.26933,687
Jan 11, 202424.6624.7624.4824.4823.57687,199
Jan 10, 202424.7024.9024.5324.5323.62535,666
Jan 09, 202424.8724.9024.6524.7623.84472,656
Jan 08, 202424.6824.8524.3124.8523.93437,376
Jan 05, 202424.6424.7724.4224.7723.85427,659
Jan 04, 202424.6124.9124.5524.7223.80446,356
Jan 03, 202424.7624.8924.5024.6623.74664,073
Jan 02, 202424.7424.9624.7024.7623.84370,740
Dec 29, 202324.7924.9024.6824.6823.76329,439
Dec 28, 202324.9525.0224.7824.8823.96310,079
Dec 27, 202324.7524.9424.7524.9023.97335,648
Dec 22, 202324.7024.8624.6624.7723.85268,051
Dec 21, 202324.5524.7724.5524.7023.78555,752
Dec 20, 202324.7224.8924.7024.7923.87624,398
Dec 19, 202324.4424.7924.4424.6023.69625,243
Dec 18, 202324.2624.6024.2224.4323.52570,668
Dec 15, 202324.8625.0324.2824.4023.492,371,685
Dec 14, 202324.3124.9624.3124.8223.901,827,657
Dec 13, 202323.5023.7923.4423.6622.78645,643
Dec 12, 202323.6323.7423.3623.4722.60718,125
Dec 11, 202323.6023.6423.4723.5822.70501,521
Dec 08, 202323.5023.7623.4023.5822.70520,394
Dec 07, 202323.3023.6523.0123.5322.66968,238
Dec 06, 202323.4423.4723.2423.3622.49627,655
Dec 05, 202323.2523.4823.1723.3922.52521,931
Dec 04, 202323.4923.6223.3023.3022.43637,947
Dec 01, 202323.1623.4523.0323.4022.53593,857
Nov 30, 202323.1223.2723.0623.1022.241,510,335
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...