Canada Markets closed

Klépierre (LI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
21.12+0.24 (+1.15%)
At close: 05:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 202221.1221.7021.1021.1221.121,233,833
May 19, 202222.7322.7920.5820.8820.881,906,211
May 18, 202222.7023.2622.6222.9622.96858,415
May 17, 202222.0822.6622.0522.6122.61743,777
May 16, 202221.4222.0321.3721.8921.89676,771
May 13, 202220.8221.5420.8121.4221.421,253,725
May 12, 202220.4820.6020.0920.5020.501,529,929
May 11, 202222.0622.6021.9622.5322.531,018,303
May 10, 202221.7922.0621.5121.8321.83763,520
May 09, 202221.7222.0121.5121.6121.61955,341
May 06, 202222.8222.9321.8021.8621.861,118,993
May 05, 202223.0123.5522.9622.9622.96742,801
May 04, 202222.8723.3622.7622.8022.80761,538
May 03, 202222.7022.9522.5522.7922.79803,657
May 02, 202222.7023.0821.4022.6022.60698,220
Apr 29, 202222.8923.4222.5922.8622.861,045,215
Apr 28, 202223.8424.2723.2223.3723.37823,018
Apr 27, 202223.4023.7922.9823.6623.66737,674
Apr 26, 202223.0823.8822.9523.4823.48756,899
Apr 25, 202222.7523.2322.4122.9422.94596,020
Apr 22, 202223.3323.5522.9022.9022.90763,577
Apr 21, 202223.4323.9623.3423.6523.651,191,218
Apr 20, 202223.1723.5523.0023.3023.30439,972
Apr 19, 202223.1923.6523.1223.1223.12463,143
Apr 14, 202223.4123.4923.0823.2023.20504,172
Apr 13, 202222.7523.3022.7023.2123.21384,997
Apr 12, 202223.1223.1522.6122.7222.72931,207
Apr 11, 202222.6823.7422.5623.5123.51909,579
Apr 08, 202222.0222.6022.0122.6022.60676,709
Apr 07, 202222.0622.6421.7621.9121.91916,705
Apr 06, 202222.4222.6421.7321.8221.821,362,823
Apr 05, 202223.3023.5122.7223.0023.001,151,084
Apr 04, 202224.0324.0923.2923.2923.29925,612
Apr 01, 202224.2224.2823.7024.0424.04746,464
Mar 31, 202224.9725.1124.1524.1824.18546,464
Mar 30, 202224.5425.2024.3424.8924.89796,373
Mar 29, 202223.8024.5723.4424.5724.57766,344
Mar 28, 202223.5024.0823.3523.4623.46529,611
Mar 25, 202222.8723.6622.8323.6623.66795,075
Mar 24, 202222.8722.9622.5522.7322.731,036,740
Mar 23, 202223.5823.6922.7122.8222.82641,580
Mar 22, 202222.5823.6722.5823.6223.62950,252
Mar 21, 202222.7523.1022.3622.5922.59845,150
Mar 18, 202223.1623.3222.4523.1223.123,300,207
Mar 17, 202223.7123.9622.8823.1823.181,062,140
Mar 16, 202223.6124.7223.5923.6523.651,400,689
Mar 15, 202222.6723.3622.5423.2223.22688,934
Mar 14, 202223.1423.6922.7723.0123.01850,862
Mar 11, 202222.2323.1122.0622.8022.801,069,283
Mar 10, 202222.6623.0022.0922.2422.241,209,941
Mar 09, 202221.7022.8021.6622.6122.611,771,098
Mar 08, 202220.3721.8820.2921.0321.031,978,526
Mar 07, 202221.4721.6320.0720.6120.612,405,326
Mar 04, 202224.0024.0021.6121.9721.971,685,165
Mar 03, 202224.8325.1324.0524.0724.07863,301
Mar 02, 202224.2225.0323.9224.5124.511,777,934
Mar 01, 202225.5725.9624.5124.7524.751,421,912
Feb 28, 202225.6225.8225.0125.6625.661,631,398
Feb 25, 202225.1926.1325.0025.9925.991,230,414
Feb 24, 202225.0725.6824.7425.2225.221,583,048
Feb 23, 202225.9326.3325.7225.8525.85754,238
Feb 22, 202224.9026.0524.6025.9025.90908,873
Feb 21, 202226.6426.7025.6125.8125.811,096,767
Feb 18, 202225.9926.8825.9126.2026.201,095,107
Feb 17, 202224.9626.5224.9626.3726.371,694,968
Feb 16, 202224.1225.2524.1124.9524.951,082,058
Feb 15, 202223.5524.2023.5424.1224.12874,421
Feb 14, 202223.5523.7522.9523.6623.661,112,302
Feb 11, 202224.2024.3023.6923.8823.88926,910
Feb 10, 202223.4724.5123.4724.5024.501,212,566
Feb 09, 202222.6523.4722.5423.4123.411,052,775
Feb 08, 202222.3822.7622.3022.5822.58615,740
Feb 07, 202222.6122.6222.3022.3822.38754,763
Feb 04, 202222.9022.9122.3422.5222.521,106,053
Feb 03, 202223.1223.2922.3822.8122.811,133,361
Feb 02, 202223.5923.7723.1623.1823.18779,813
Feb 01, 202223.6523.6923.2323.5223.52884,459
Jan 31, 202223.2223.4622.9823.4623.461,200,526
Jan 28, 202223.6623.7522.9123.5723.571,260,729
Jan 27, 202223.7324.2123.7223.8223.82831,452
Jan 26, 202223.6224.3823.5724.0424.041,290,456
Jan 25, 202223.1923.7822.8523.4823.481,380,745
Jan 24, 202223.5423.6422.8723.0123.012,056,101
Jan 21, 202223.5323.7023.3723.6523.651,584,999
Jan 20, 202223.6623.7923.2423.7623.761,305,914
Jan 19, 202222.7523.6522.6923.6523.651,827,182
Jan 18, 202222.2722.9322.2022.8222.821,008,605
Jan 17, 202222.5422.7822.3622.3622.36550,756
Jan 14, 202222.2022.5822.1622.5122.51906,417
Jan 13, 202222.3122.4822.0722.3622.36972,901
Jan 12, 202223.1223.2022.2922.2922.29960,886
Jan 11, 202222.9423.1922.7023.0523.051,261,719
Jan 10, 202222.3722.9822.1222.9422.941,077,130
Jan 07, 202222.0322.2721.8922.2722.27797,187
Jan 06, 202221.5922.1421.4822.0522.05803,066
Jan 05, 202221.9622.2821.9222.0222.021,034,316
Jan 04, 202221.3521.9721.3521.8921.89988,342
Jan 03, 202220.7921.1920.7321.1421.14616,594
Dec 31, 202120.6120.9120.6120.8520.85215,665
Dec 30, 202120.4520.7520.4420.7520.75358,575
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...