Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202217.8018.0017.5117.7117.71943,292
Oct 05, 202218.5318.6317.5017.5717.571,032,940
Oct 04, 202218.5318.7418.2618.5218.521,088,513
Oct 03, 202217.9718.3817.6618.2818.281,151,610
Sept 30, 202217.4217.9017.3417.9017.901,649,568
Sept 29, 202217.6917.8017.0017.3317.331,115,963
Sept 28, 202217.1117.6716.4317.6417.641,611,410
Sept 27, 202217.4817.8117.2817.3917.391,048,170
Sept 26, 202217.5017.6817.0917.3617.361,363,409
Sept 23, 202218.3718.4917.5817.6317.631,017,171
Sept 22, 202218.6018.7018.2718.3318.33956,117
Sept 21, 202218.5819.0418.4619.0019.00693,916
Sept 20, 202219.6119.9018.5618.7118.711,132,070
Sept 19, 202220.4020.4319.3919.5719.57915,498
Sept 16, 202220.1020.5519.7920.4420.441,950,506
Sept 15, 202220.3220.4019.9220.2720.27655,404
Sept 14, 202220.3820.4720.0620.2920.29969,039
Sept 13, 202220.9221.0120.3120.4820.481,174,368
Sept 12, 202220.6021.0420.4420.9420.94603,194
Sept 09, 202220.0720.5420.0720.4220.42587,966
Sept 08, 202220.2620.4119.8820.0720.07613,046
Sept 07, 202220.0120.3519.9320.2820.28649,394
Sept 06, 202220.0220.4320.0020.1620.16544,401
Sept 05, 202219.7720.0819.6820.0520.05495,624
Sept 02, 202219.8220.1519.7520.1520.15687,721
Sept 01, 202220.2620.2719.4419.7519.75910,363
Aug 31, 202220.6920.8120.5020.5020.501,439,402
Aug 30, 202220.5420.9720.4120.6420.64671,054
Aug 29, 202220.2320.6420.0020.5220.52600,742
Aug 26, 202221.1821.1820.4320.4620.461,286,632
Aug 25, 202221.0321.2120.8321.0021.001,001,576
Aug 24, 202221.1321.2320.8220.8220.821,082,647
Aug 23, 202221.1721.8421.1021.2721.27651,422
Aug 22, 202221.4921.6620.9721.4221.42789,086
Aug 19, 202222.0022.0421.4621.6021.60885,306
Aug 18, 202222.2722.4322.0222.1222.12795,155
Aug 17, 202222.7422.8022.1122.2822.28871,165
Aug 16, 202223.0523.1622.7222.7222.72555,926
Aug 15, 202223.1023.2522.9123.0223.02432,523
Aug 12, 202222.6423.0922.6422.9922.99930,500
Aug 11, 202222.9022.9922.6122.6422.64486,915
Aug 10, 202221.9422.8321.8722.7922.79852,242
Aug 09, 202222.0822.2321.9022.0822.08605,435
Aug 08, 202221.9522.3321.6721.9921.99726,413
Aug 05, 202221.7021.8421.4921.7021.70508,490
Aug 04, 202221.6522.0021.6121.7821.78644,026
Aug 03, 202221.4821.8921.4821.6521.65528,828
Aug 02, 202221.2521.6421.1921.5821.58658,579
Aug 01, 202221.7821.8521.2521.2921.29433,924
Jul 29, 202221.7422.1321.6521.6521.651,011,013
Jul 28, 202221.2021.7021.1021.5321.53938,299
Jul 27, 202221.8021.8120.2421.1421.141,339,995
Jul 26, 202221.4921.6021.0521.2621.26708,055
Jul 25, 202221.0321.8120.9921.5221.52855,562
Jul 22, 202220.4721.2220.4521.1121.11686,474
Jul 21, 202220.7620.9020.1620.3220.321,215,838
Jul 20, 202221.2921.4520.7020.8620.86861,828
Jul 19, 202220.7721.4020.6521.1721.17537,632
Jul 18, 202220.4621.0020.4120.9420.94828,420
Jul 15, 202219.8620.4319.8220.3620.36553,846
Jul 14, 202220.0620.1819.4019.7819.781,028,825
Jul 13, 202220.0620.6719.8320.0820.081,045,190
Jul 12, 202220.2520.3019.6720.2820.28945,309
Jul 11, 202219.5220.0419.2719.7819.78946,026
Jul 08, 202219.0020.1818.9619.8319.831,517,426
Jul 07, 202218.4219.2318.4119.2319.231,622,473
Jul 06, 202218.1118.5217.9018.2018.201,145,075
Jul 05, 202218.3618.4917.6817.8417.841,194,162
Jul 04, 202218.7018.7018.0818.1418.14716,514
Jul 01, 202218.2518.5718.0918.3318.33852,539
Jun 30, 202219.3819.4217.9918.3618.361,638,742
Jun 29, 202220.3720.4219.4119.5319.531,223,675
Jun 28, 202220.7421.1820.6620.7020.701,111,694
Jun 27, 202220.8220.9220.4120.7020.70739,061
Jun 24, 202220.2620.8920.1520.7120.71841,206
Jun 23, 202220.6220.7119.9120.2120.21696,176
Jun 22, 202220.3820.8619.8020.6920.69922,458
Jun 21, 202220.6421.0620.5420.6720.67885,132
Jun 20, 202219.8320.5619.7320.5320.53641,053
Jun 17, 202219.3919.8819.2519.7519.751,753,672
Jun 16, 202219.5019.5619.0019.1419.14891,869
Jun 15, 202219.0819.5719.0819.5219.521,000,948
Jun 14, 202219.2819.4218.5318.8218.821,495,556
Jun 13, 202220.0020.0218.9919.1519.151,235,963
Jun 10, 202220.6420.6420.0420.3320.33902,020
Jun 09, 202221.6021.7720.5920.7820.781,033,536
Jun 08, 202221.4521.7621.0821.6521.651,118,882
Jun 07, 202221.3021.4821.1521.3521.35524,274
Jun 06, 202221.2221.4121.1121.3421.34398,265
Jun 03, 202220.9521.1120.6921.0321.03611,034
Jun 02, 202221.4021.5020.5520.7020.70748,532
Jun 01, 202221.4321.6621.2421.3021.30580,155
May 31, 202221.5021.5520.9321.2221.223,937,769
May 30, 202221.7622.0721.6021.6221.62443,030
May 27, 202222.0922.2121.3821.5621.561,010,223
May 26, 202222.0322.3621.9522.2122.21721,438
May 25, 202221.9022.0821.7021.8921.89626,614
May 24, 202221.7822.1921.5321.6421.64734,496
May 23, 202221.5621.9921.3921.9921.99858,818
May 20, 202221.1221.7021.1021.1221.121,233,833
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...