Klépierre (LI.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

17.71

+0.14

(+0.80%)

At close: 05:35PM CEST

Time Period:

Oct 07, 2021 - Oct 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	17.80	18.00	17.51	17.71	17.71	943,292
Oct 05, 2022	18.53	18.63	17.50	17.57	17.57	1,032,940
Oct 04, 2022	18.53	18.74	18.26	18.52	18.52	1,088,513
Oct 03, 2022	17.97	18.38	17.66	18.28	18.28	1,151,610
Sept 30, 2022	17.42	17.90	17.34	17.90	17.90	1,649,568
Sept 29, 2022	17.69	17.80	17.00	17.33	17.33	1,115,963
Sept 28, 2022	17.11	17.67	16.43	17.64	17.64	1,611,410
Sept 27, 2022	17.48	17.81	17.28	17.39	17.39	1,048,170
Sept 26, 2022	17.50	17.68	17.09	17.36	17.36	1,363,409
Sept 23, 2022	18.37	18.49	17.58	17.63	17.63	1,017,171
Sept 22, 2022	18.60	18.70	18.27	18.33	18.33	956,117
Sept 21, 2022	18.58	19.04	18.46	19.00	19.00	693,916
Sept 20, 2022	19.61	19.90	18.56	18.71	18.71	1,132,070
Sept 19, 2022	20.40	20.43	19.39	19.57	19.57	915,498
Sept 16, 2022	20.10	20.55	19.79	20.44	20.44	1,950,506
Sept 15, 2022	20.32	20.40	19.92	20.27	20.27	655,404
Sept 14, 2022	20.38	20.47	20.06	20.29	20.29	969,039
Sept 13, 2022	20.92	21.01	20.31	20.48	20.48	1,174,368
Sept 12, 2022	20.60	21.04	20.44	20.94	20.94	603,194
Sept 09, 2022	20.07	20.54	20.07	20.42	20.42	587,966
Sept 08, 2022	20.26	20.41	19.88	20.07	20.07	613,046
Sept 07, 2022	20.01	20.35	19.93	20.28	20.28	649,394
Sept 06, 2022	20.02	20.43	20.00	20.16	20.16	544,401
Sept 05, 2022	19.77	20.08	19.68	20.05	20.05	495,624
Sept 02, 2022	19.82	20.15	19.75	20.15	20.15	687,721
Sept 01, 2022	20.26	20.27	19.44	19.75	19.75	910,363
Aug 31, 2022	20.69	20.81	20.50	20.50	20.50	1,439,402
Aug 30, 2022	20.54	20.97	20.41	20.64	20.64	671,054
Aug 29, 2022	20.23	20.64	20.00	20.52	20.52	600,742
Aug 26, 2022	21.18	21.18	20.43	20.46	20.46	1,286,632
Aug 25, 2022	21.03	21.21	20.83	21.00	21.00	1,001,576
Aug 24, 2022	21.13	21.23	20.82	20.82	20.82	1,082,647
Aug 23, 2022	21.17	21.84	21.10	21.27	21.27	651,422
Aug 22, 2022	21.49	21.66	20.97	21.42	21.42	789,086
Aug 19, 2022	22.00	22.04	21.46	21.60	21.60	885,306
Aug 18, 2022	22.27	22.43	22.02	22.12	22.12	795,155
Aug 17, 2022	22.74	22.80	22.11	22.28	22.28	871,165
Aug 16, 2022	23.05	23.16	22.72	22.72	22.72	555,926
Aug 15, 2022	23.10	23.25	22.91	23.02	23.02	432,523
Aug 12, 2022	22.64	23.09	22.64	22.99	22.99	930,500
Aug 11, 2022	22.90	22.99	22.61	22.64	22.64	486,915
Aug 10, 2022	21.94	22.83	21.87	22.79	22.79	852,242
Aug 09, 2022	22.08	22.23	21.90	22.08	22.08	605,435
Aug 08, 2022	21.95	22.33	21.67	21.99	21.99	726,413
Aug 05, 2022	21.70	21.84	21.49	21.70	21.70	508,490
Aug 04, 2022	21.65	22.00	21.61	21.78	21.78	644,026
Aug 03, 2022	21.48	21.89	21.48	21.65	21.65	528,828
Aug 02, 2022	21.25	21.64	21.19	21.58	21.58	658,579
Aug 01, 2022	21.78	21.85	21.25	21.29	21.29	433,924
Jul 29, 2022	21.74	22.13	21.65	21.65	21.65	1,011,013
Jul 28, 2022	21.20	21.70	21.10	21.53	21.53	938,299
Jul 27, 2022	21.80	21.81	20.24	21.14	21.14	1,339,995
Jul 26, 2022	21.49	21.60	21.05	21.26	21.26	708,055
Jul 25, 2022	21.03	21.81	20.99	21.52	21.52	855,562
Jul 22, 2022	20.47	21.22	20.45	21.11	21.11	686,474
Jul 21, 2022	20.76	20.90	20.16	20.32	20.32	1,215,838
Jul 20, 2022	21.29	21.45	20.70	20.86	20.86	861,828
Jul 19, 2022	20.77	21.40	20.65	21.17	21.17	537,632
Jul 18, 2022	20.46	21.00	20.41	20.94	20.94	828,420
Jul 15, 2022	19.86	20.43	19.82	20.36	20.36	553,846
Jul 14, 2022	20.06	20.18	19.40	19.78	19.78	1,028,825
Jul 13, 2022	20.06	20.67	19.83	20.08	20.08	1,045,190
Jul 12, 2022	20.25	20.30	19.67	20.28	20.28	945,309
Jul 11, 2022	19.52	20.04	19.27	19.78	19.78	946,026
Jul 08, 2022	19.00	20.18	18.96	19.83	19.83	1,517,426
Jul 07, 2022	18.42	19.23	18.41	19.23	19.23	1,622,473
Jul 06, 2022	18.11	18.52	17.90	18.20	18.20	1,145,075
Jul 05, 2022	18.36	18.49	17.68	17.84	17.84	1,194,162
Jul 04, 2022	18.70	18.70	18.08	18.14	18.14	716,514
Jul 01, 2022	18.25	18.57	18.09	18.33	18.33	852,539
Jun 30, 2022	19.38	19.42	17.99	18.36	18.36	1,638,742
Jun 29, 2022	20.37	20.42	19.41	19.53	19.53	1,223,675
Jun 28, 2022	20.74	21.18	20.66	20.70	20.70	1,111,694
Jun 27, 2022	20.82	20.92	20.41	20.70	20.70	739,061
Jun 24, 2022	20.26	20.89	20.15	20.71	20.71	841,206
Jun 23, 2022	20.62	20.71	19.91	20.21	20.21	696,176
Jun 22, 2022	20.38	20.86	19.80	20.69	20.69	922,458
Jun 21, 2022	20.64	21.06	20.54	20.67	20.67	885,132
Jun 20, 2022	19.83	20.56	19.73	20.53	20.53	641,053
Jun 17, 2022	19.39	19.88	19.25	19.75	19.75	1,753,672
Jun 16, 2022	19.50	19.56	19.00	19.14	19.14	891,869
Jun 15, 2022	19.08	19.57	19.08	19.52	19.52	1,000,948
Jun 14, 2022	19.28	19.42	18.53	18.82	18.82	1,495,556
Jun 13, 2022	20.00	20.02	18.99	19.15	19.15	1,235,963
Jun 10, 2022	20.64	20.64	20.04	20.33	20.33	902,020
Jun 09, 2022	21.60	21.77	20.59	20.78	20.78	1,033,536
Jun 08, 2022	21.45	21.76	21.08	21.65	21.65	1,118,882
Jun 07, 2022	21.30	21.48	21.15	21.35	21.35	524,274
Jun 06, 2022	21.22	21.41	21.11	21.34	21.34	398,265
Jun 03, 2022	20.95	21.11	20.69	21.03	21.03	611,034
Jun 02, 2022	21.40	21.50	20.55	20.70	20.70	748,532
Jun 01, 2022	21.43	21.66	21.24	21.30	21.30	580,155
May 31, 2022	21.50	21.55	20.93	21.22	21.22	3,937,769
May 30, 2022	21.76	22.07	21.60	21.62	21.62	443,030
May 27, 2022	22.09	22.21	21.38	21.56	21.56	1,010,223
May 26, 2022	22.03	22.36	21.95	22.21	22.21	721,438
May 25, 2022	21.90	22.08	21.70	21.89	21.89	626,614
May 24, 2022	21.78	22.19	21.53	21.64	21.64	734,496
May 23, 2022	21.56	21.99	21.39	21.99	21.99	858,818
May 20, 2022	21.12	21.70	21.10	21.12	21.12	1,233,833
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.08(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.93(-1.15%)

CAD/USD0.7281+0.0004(+0.06%)

CRUDE OIL88.41-0.04(-0.05%)

BTC-CAD27,481.37-591.31(-2.11%)

Klépierre (LI.PA)

S&P/TSX
18,979.01
-256.08(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.93(-1.15%)

CAD/USD
0.7281
+0.0004(+0.06%)

CRUDE OIL
88.41
-0.04(-0.05%)

BTC-CAD
27,481.37
-591.31(-2.11%)