History: Klepierre

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
27.26
27.57
27.24
27.48
659,980
27.45
0
16/08/2019
26.76
27.21
26.65
27.09
757,491
27.07
0
15/08/2019
27.00
27.08
26.60
26.66
584,570
26.76
0
14/08/2019
26.97
27.07
26.72
26.84
744,771
26.87
0
13/08/2019
27.17
27.21
26.78
26.85
659,778
26.93
0
12/08/2019
27.39
27.65
26.89
26.97
591,655
27.06
0
09/08/2019
27.43
27.55
27.09
27.20
559,833
27.20
0
08/08/2019
27.49
27.65
27.15
27.31
659,373
27.29
0
07/08/2019
27.26
27.55
27.12
27.34
703,690
27.34
0
06/08/2019
27.26
27.66
27.20
27.22
552,095
27.31
0
05/08/2019
27.60
28.03
27.13
27.13
842,889
27.35
0
02/08/2019
27.60
28.04
27.41
27.82
771,550
27.73
0
01/08/2019
27.54
28.40
27.54
27.93
530,735
27.95
0
31/07/2019
28.40
28.40
27.74
27.84
936,028
27.93
0
30/07/2019
28.74
28.87
28.22
28.32
587,633
28.41
0
29/07/2019
28.39
28.79
28.19
28.79
451,676
28.63
0
26/07/2019
29.00
29.00
28.31
28.48
1,150,521
28.54
0
25/07/2019
29.89
30.02
29.23
29.35
829,996
29.50
0
24/07/2019
29.50
29.61
29.31
29.41
570,046
29.44
0
23/07/2019
28.80
29.44
28.72
29.44
618,853
29.26
0
22/07/2019
29.00
29.07
28.49
28.77
626,685
28.71
0
19/07/2019
29.03
29.18
28.74
29.00
558,855
29.00
0
18/07/2019
29.20
29.36
29.03
29.06
596,987
29.12
0
17/07/2019
29.33
29.61
29.27
29.31
477,087
29.40
0
16/07/2019
29.65
29.73
29.20
29.34
460,892
29.36
0
15/07/2019
29.62
29.87
29.40
29.72
484,136
29.64
0
12/07/2019
29.41
29.97
29.39
29.64
592,047
29.69
0
11/07/2019
29.60
29.81
29.34
29.38
465,675
29.48
0
10/07/2019
29.82
29.90
29.24
29.50
563,570
29.50
0
09/07/2019
29.65
29.88
29.57
29.84
662,212
29.78
0
08/07/2019
29.90
29.95
29.53
29.63
633,288
29.65
0
05/07/2019
30.90
31.10
30.76
30.98
955,891
30.95
0
04/07/2019
30.29
30.85
30.29
30.85
576,497
30.74
0
03/07/2019
29.73
30.27
29.73
30.15
1,123,040
30.13
0
02/07/2019
29.90
29.90
29.26
29.72
788,131
29.66
0
01/07/2019
29.63
29.97
29.55
29.88
1,058,915
29.81
0
28/06/2019
28.80
29.48
28.75
29.48
1,085,742
29.34
0
27/06/2019
29.00
29.07
28.74
28.82
546,293
28.85
0
26/06/2019
29.19
29.35
28.94
29.00
584,644
29.00
0
25/06/2019
29.17
29.38
28.97
29.24
671,793
29.22
0
24/06/2019
29.82
30.09
29.38
29.39
854,303
29.49
0
21/06/2019
30.00
30.33
29.60
29.76
1,992,885
29.79
0
20/06/2019
30.45
30.51
29.90
30.05
1,209,762
30.15
0
19/06/2019
30.50
30.66
30.15
30.45
1,082,696
30.41
0
18/06/2019
29.90
30.53
29.81
30.53
1,168,073
30.40
0
17/06/2019
29.73
30.11
29.70
29.94
687,664
29.93
0
14/06/2019
29.80
29.83
29.55
29.63
664,560
29.66
0
13/06/2019
29.65
30.05
29.32
29.80
882,345
29.80
0
12/06/2019
30.00
30.21
29.57
29.58
823,456
29.66
0
11/06/2019
29.97
30.19
29.84
30.16
776,497
30.08
0
10/06/2019
29.44
30.03
29.42
29.91
497,581
29.87
0
07/06/2019
29.19
29.42
28.63
29.42
1,450,835
29.22
0
06/06/2019
30.65
30.81
29.18
29.19
1,643,676
29.52
0
05/06/2019
30.50
30.86
30.36
30.86
557,156
30.79
0
04/06/2019
30.43
30.89
30.34
30.56
965,884
30.58
0
03/06/2019
30.38
30.47
30.09
30.42
548,293
30.36
0
31/05/2019
30.09
30.48
29.93
30.47
855,467
30.28
0
30/05/2019
30.42
30.46
30.12
30.30
559,943
30.30
0
29/05/2019
31.00
31.00
30.45
30.47
820,134
30.53
0
28/05/2019
30.79
31.18
30.77
31.02
1,305,518
31.02
0
27/05/2019
30.68
31.10
30.61
30.79
495,342
30.81
0
24/05/2019
29.90
30.75
29.84
30.61
713,437
30.53
0
23/05/2019
30.52
30.59
29.67
29.74
1,235,065
29.84
0
22/05/2019
31.08
31.12
30.46
30.53
506,312
30.66
0
21/05/2019
30.89
31.02
30.55
31.02
696,743
30.92
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 August 2019 11:36:34
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-20 12:36:34 - 2019-08-20 11:36:34 - 1000 - Website: OKAY