LI.PA - Klépierre

Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202321.4522.0921.4522.0322.03859,175
Jun 01, 2023------
May 31, 202320.9721.3120.8921.1821.183,378,711
May 30, 202321.1821.3621.0321.1321.13456,538
May 29, 202321.0221.1820.9421.1321.13337,435
May 26, 202321.4321.4320.8520.8920.89680,875
May 25, 202321.3621.4121.0521.3421.34731,364
May 24, 202321.3221.3621.0421.3621.36774,249
May 23, 202321.0521.5820.9221.5221.52886,292
May 22, 202320.8321.1520.8121.0621.06530,491
May 19, 202320.8221.0820.7120.9620.96562,488
May 18, 202321.3021.3620.7220.7520.75558,896
May 17, 202321.0521.1620.7221.1421.14693,125
May 16, 202321.4721.4721.1121.1521.15866,026
May 15, 202321.1721.5621.1021.5521.55590,285
May 12, 202321.6321.6521.0621.0921.09843,463
May 11, 202321.9122.0321.3721.3721.37905,805
May 10, 202321.6321.8821.4521.8621.86937,796
May 09, 202322.1522.1621.4721.5521.55865,317
May 08, 202322.0822.2022.0122.1522.15386,488
May 05, 202321.9022.2621.8222.0822.08753,201
May 04, 202322.3222.3821.5421.7621.761,048,884
May 03, 202322.3622.3922.2122.2722.27418,412
May 02, 202322.7722.9522.2222.2522.25894,603
Apr 28, 202322.6223.2522.5322.9622.961,410,220
Apr 27, 202322.2322.5522.1122.4122.41777,023
Apr 26, 202321.7622.5721.6522.3022.301,142,330
Apr 25, 202321.8321.8321.3621.7621.76582,610
Apr 24, 202321.9822.0821.8121.8621.86459,546
Apr 21, 202321.7521.9121.6221.9121.91819,957
Apr 20, 202321.8921.9721.6621.7521.75509,798
Apr 19, 202321.8521.9021.4521.8321.83469,200
Apr 18, 202322.0022.1221.8821.9921.99743,894
Apr 17, 202321.7321.9621.5121.9521.95657,266
Apr 14, 202321.4621.7921.3721.6721.67729,168
Apr 13, 202321.8022.0021.3421.4921.491,417,071
Apr 12, 202320.9321.6820.9321.2221.221,119,960
Apr 11, 202321.2021.2720.8720.9520.95662,560
Apr 06, 202320.4421.1220.4421.0621.06772,551
Apr 05, 202321.1421.2120.3220.4920.49966,212
Apr 04, 202321.0521.4421.0421.1721.171,065,715
Apr 03, 202321.1121.2120.8720.9420.94582,682
Mar 31, 202320.9521.0920.5520.8520.85987,120
Mar 30, 202320.3920.9920.3620.8820.881,249,055
Mar 29, 202319.8120.3719.5720.2420.241,102,871
Mar 28, 202320.2420.3119.3319.7019.701,362,805
Mar 28, 20230.87 Dividend
Mar 27, 202320.8020.9420.3920.7919.92943,136
Mar 24, 202321.0721.0720.0720.6619.801,947,135
Mar 23, 202321.6021.7220.8021.1920.301,564,722
Mar 22, 202323.1223.1621.6521.7420.831,716,828
Mar 21, 202323.0023.3723.0023.1322.16659,327
Mar 20, 202322.5223.1821.8123.0122.05926,773
Mar 17, 202323.0023.1322.2822.5921.641,863,033
Mar 16, 202323.2723.5722.4923.0322.071,222,279
Mar 15, 202324.0924.0922.6623.0122.051,773,565
Mar 14, 202323.2524.2923.2524.0923.081,394,885
Mar 13, 202323.6023.7522.4423.2322.261,444,280
Mar 10, 202323.3323.5122.9523.4222.441,055,508
Mar 09, 202323.9423.9423.4023.5522.56770,858
Mar 08, 202324.3024.3423.8724.0223.01875,411
Mar 07, 202324.3424.5824.2524.5123.481,325,135
Mar 06, 202324.0024.4323.9424.4223.40751,187
Mar 03, 202323.5723.9523.4623.9022.90836,015
Mar 02, 202323.3023.6223.0623.4322.45694,470
Mar 01, 202323.6423.7923.3423.3922.41707,072
Feb 28, 202323.7023.8823.5723.6722.681,302,365
Feb 27, 202323.3523.9523.3423.7922.79834,040
Feb 24, 202323.3923.6823.2223.2222.25824,215
Feb 23, 202322.7523.3522.7523.3322.35590,331
Feb 22, 202323.1523.1522.5922.6921.74636,529
Feb 21, 202323.4323.4723.0823.2022.23561,053
Feb 20, 202323.9224.1123.4723.4722.49608,517
Feb 17, 202323.6023.9723.3623.8722.87759,119
Feb 16, 202323.8523.9523.1723.7122.721,496,328
Feb 15, 202324.0024.3523.8524.2023.19994,745
Feb 14, 202324.2024.3023.9524.0523.04649,928
Feb 13, 202323.9124.1423.6624.0823.07680,482
Feb 10, 202324.5824.5823.6823.8322.83724,759
Feb 09, 202324.4024.7624.3124.3923.37884,794
Feb 08, 202324.0024.4223.9124.2123.20650,740
Feb 07, 202324.1424.1623.8123.8622.86821,724
Feb 06, 202324.5824.6624.1224.1923.18746,787
Feb 03, 202324.5124.9524.5124.7123.68903,279
Feb 02, 202323.4024.7323.3824.7323.702,216,101
Feb 01, 202323.4023.4022.8523.2522.28654,028
Jan 31, 202323.4423.5723.2223.2622.29792,839
Jan 30, 202323.5323.6523.3123.5122.53567,693
Jan 27, 202323.5023.6823.3223.5522.56527,049
Jan 26, 202323.0423.3922.8523.3922.41730,203
Jan 25, 202323.2723.2822.6422.9521.99758,378
Jan 24, 202323.4023.5823.3023.3922.41726,490
Jan 23, 202322.8523.3722.8023.3722.39716,408
Jan 20, 202322.6022.8322.5422.7921.84694,246
Jan 19, 202322.3122.6322.0522.5021.56668,047
Jan 18, 202322.4122.7022.2722.4321.49658,596
Jan 17, 202322.4622.5722.1122.3521.41783,751
Jan 16, 202322.8422.8722.5122.5121.57498,494
Jan 13, 202323.0523.1622.5222.7221.77783,279
Jan 12, 202322.5123.2322.4222.9221.961,287,159
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...