Stuttgart - Delayed Quote EUR

KBR Inc (K6B.SG)

60.00 +1.00 (+1.69%)
At close: April 25 at 4:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 59.50 60.00 59.00 60.00 60.00 -
Apr 24, 2024 59.50 60.00 59.00 59.00 59.00 -
Apr 23, 2024 59.00 59.50 59.00 59.50 59.50 -
Apr 22, 2024 58.50 58.50 58.50 58.50 58.50 -
Apr 19, 2024 57.50 58.50 57.50 58.50 58.50 -
Apr 18, 2024 58.00 58.50 57.50 58.00 58.00 -
Apr 17, 2024 58.00 58.50 58.00 58.00 58.00 -
Apr 16, 2024 57.50 58.00 57.50 58.00 58.00 36
Apr 15, 2024 58.50 59.00 58.00 58.00 58.00 -
Apr 12, 2024 59.00 59.00 59.00 59.00 59.00 -
Apr 11, 2024 59.00 59.00 59.00 59.00 59.00 -
Apr 10, 2024 59.00 59.00 59.00 59.00 59.00 -
Apr 9, 2024 59.00 59.00 59.00 59.00 59.00 -
Apr 8, 2024 59.50 59.50 59.50 59.50 59.50 -
Apr 5, 2024 59.00 59.00 59.00 59.00 59.00 -
Apr 4, 2024 58.50 58.50 58.50 58.50 58.50 -
Apr 3, 2024 58.00 58.50 58.00 58.50 58.50 -
Apr 2, 2024 58.50 58.50 58.50 58.50 58.50 -
Mar 28, 2024 57.50 58.50 57.50 58.50 58.50 -
Mar 27, 2024 56.50 56.50 56.50 56.50 56.50 -
Mar 26, 2024 56.00 56.00 56.00 56.00 56.00 -
Mar 25, 2024 56.00 56.00 56.00 56.00 56.00 -
Mar 22, 2024 56.00 56.50 56.00 56.50 56.50 -
Mar 21, 2024 55.00 56.00 55.00 56.00 56.00 -
Mar 20, 2024 55.00 55.50 55.00 55.50 55.50 -
Mar 19, 2024 55.00 55.50 54.50 55.50 55.50 -
Mar 18, 2024 55.00 55.00 55.00 55.00 55.00 -
Mar 15, 2024 55.00 55.50 55.00 55.50 55.50 -
Mar 14, 2024 0.15 Dividend
Mar 14, 2024 55.00 55.00 55.00 55.00 55.00 -
Mar 13, 2024 55.50 56.00 55.00 55.50 55.35 -
Mar 12, 2024 55.50 56.00 55.00 55.50 55.35 -
Mar 11, 2024 56.00 56.00 55.50 55.50 55.35 -
Mar 8, 2024 56.50 57.00 56.00 56.00 55.85 -
Mar 7, 2024 56.00 56.50 56.00 56.50 56.35 -
Mar 6, 2024 56.50 57.00 56.00 56.50 56.35 -
Mar 5, 2024 55.50 57.00 55.50 56.50 56.35 -
Mar 4, 2024 55.00 56.00 55.00 55.50 55.35 -
Mar 1, 2024 55.50 55.50 55.00 55.00 54.85 -
Feb 29, 2024 55.00 55.00 55.00 55.00 54.85 -
Feb 28, 2024 54.50 55.00 54.50 55.00 54.85 -
Feb 27, 2024 54.50 54.50 54.50 54.50 54.35 -
Feb 26, 2024 54.50 54.50 54.50 54.50 54.35 -
Feb 23, 2024 54.50 54.50 54.50 54.50 54.35 -
Feb 22, 2024 54.00 54.00 53.50 54.00 53.85 -
Feb 21, 2024 53.00 53.00 53.00 53.00 52.86 -
Feb 20, 2024 51.00 53.00 48.00 53.00 52.86 520
Feb 19, 2024 51.00 51.00 51.00 51.00 50.86 -
Feb 16, 2024 51.00 51.50 51.00 51.50 51.36 -
Feb 15, 2024 50.00 50.00 50.00 50.00 49.86 -
Feb 14, 2024 49.20 49.20 49.20 49.20 49.07 -
Feb 13, 2024 49.60 49.60 49.60 49.60 49.47 -
Feb 12, 2024 49.60 49.60 49.60 49.60 49.47 -
Feb 9, 2024 49.40 49.80 49.40 49.80 49.67 -
Feb 8, 2024 49.20 49.80 49.20 49.60 49.47 -
Feb 7, 2024 48.80 49.20 48.60 49.20 49.07 -
Feb 6, 2024 48.40 48.60 48.40 48.60 48.47 -
Feb 5, 2024 48.60 48.80 48.60 48.60 48.47 -
Feb 2, 2024 48.40 48.80 48.40 48.80 48.67 -
Feb 1, 2024 48.00 48.00 47.80 47.80 47.67 -
Jan 31, 2024 49.00 49.00 48.60 48.60 48.47 -
Jan 30, 2024 48.80 48.80 48.60 48.80 48.67 -
Jan 29, 2024 48.00 48.20 48.00 48.20 48.07 -
Jan 26, 2024 48.00 48.40 47.80 48.40 48.27 -
Jan 25, 2024 48.20 48.20 48.20 48.20 48.07 -
Jan 24, 2024 49.20 49.20 48.40 48.40 48.27 -
Jan 23, 2024 49.00 49.60 49.00 49.40 49.27 -
Jan 22, 2024 48.60 49.40 48.60 49.40 49.27 -
Jan 19, 2024 48.80 48.80 48.80 48.80 48.67 -
Jan 18, 2024 48.60 49.00 48.60 49.00 48.87 -
Jan 17, 2024 49.20 49.20 49.00 49.00 48.87 -
Jan 16, 2024 49.40 49.80 49.40 49.80 49.67 -
Jan 15, 2024 49.60 49.60 49.60 49.60 49.47 -
Jan 12, 2024 49.20 49.40 49.20 49.40 49.27 -
Jan 11, 2024 49.40 49.40 49.40 49.40 49.27 -
Jan 10, 2024 48.80 49.80 48.80 49.80 49.67 -
Jan 9, 2024 49.00 49.00 49.00 49.00 48.87 -
Jan 8, 2024 48.80 48.80 48.00 48.80 48.67 -
Jan 5, 2024 49.00 49.00 49.00 49.00 48.87 -
Jan 4, 2024 50.00 50.00 49.40 49.40 49.27 -
Jan 3, 2024 50.50 50.50 49.60 50.00 49.86 -
Jan 2, 2024 49.80 50.50 49.80 50.50 50.36 -
Dec 29, 2023 49.40 49.40 49.40 49.40 49.27 -
Dec 28, 2023 48.60 48.80 48.60 48.80 48.67 -
Dec 27, 2023 49.20 49.20 49.00 49.00 48.87 -
Dec 22, 2023 48.60 49.00 48.60 49.00 48.87 -
Dec 21, 2023 48.60 48.60 48.60 48.60 48.47 -
Dec 20, 2023 49.00 49.00 49.00 49.00 48.87 -
Dec 19, 2023 49.00 49.00 49.00 49.00 48.87 -
Dec 18, 2023 48.60 49.20 48.60 49.20 49.07 -
Dec 15, 2023 48.80 48.80 48.80 48.80 48.67 -
Dec 14, 2023 0.14 Dividend
Dec 14, 2023 49.20 49.20 48.40 48.40 48.27 -
Dec 13, 2023 49.20 50.00 49.20 50.00 49.73 -
Dec 12, 2023 48.20 49.40 48.20 49.40 49.13 -
Dec 11, 2023 48.20 48.60 48.20 48.40 48.14 -
Dec 8, 2023 48.40 48.40 48.40 48.40 48.14 -
Dec 7, 2023 48.40 48.40 48.40 48.40 48.14 -
Dec 6, 2023 48.20 49.00 47.80 49.00 48.74 -
Dec 5, 2023 48.60 48.60 48.60 48.60 48.34 -
Dec 4, 2023 48.00 49.20 48.00 49.20 48.93 -
Dec 1, 2023 47.00 47.00 47.00 47.00 46.75 -
Nov 30, 2023 46.80 47.20 46.80 47.20 46.95 -
Nov 29, 2023 45.80 47.00 45.80 47.00 46.75 -
Nov 28, 2023 47.60 47.60 46.20 46.20 45.95 -
Nov 27, 2023 47.00 47.80 47.00 47.80 47.54 9
Nov 24, 2023 47.60 47.60 47.40 47.60 47.34 -
Nov 23, 2023 47.60 47.60 47.60 47.60 47.34 -
Nov 22, 2023 47.60 47.60 47.60 47.60 47.34 -
Nov 21, 2023 47.40 47.40 47.40 47.40 47.14 -
Nov 20, 2023 47.00 47.80 47.00 47.80 47.54 -
Nov 17, 2023 47.80 48.00 47.00 47.40 47.14 -
Nov 16, 2023 48.20 48.20 48.00 48.20 47.94 -
Nov 15, 2023 48.60 48.80 48.60 48.60 48.34 -
Nov 14, 2023 48.80 49.20 48.60 48.60 48.34 -
Nov 13, 2023 48.80 49.40 48.80 49.20 48.93 -
Nov 10, 2023 49.00 49.00 48.80 49.00 48.74 -
Nov 9, 2023 48.20 48.20 48.20 48.20 47.94 -
Nov 8, 2023 47.60 48.40 47.60 48.40 48.14 -
Nov 7, 2023 46.00 47.80 46.00 47.80 47.54 -
Nov 6, 2023 47.00 47.20 46.80 46.80 46.55 -
Nov 3, 2023 46.80 46.80 46.20 46.80 46.55 -
Nov 2, 2023 54.00 54.00 54.00 54.00 53.71 -
Nov 1, 2023 54.50 55.00 54.00 55.00 54.70 -
Oct 31, 2023 53.00 54.00 53.00 54.00 53.71 -
Oct 30, 2023 54.00 54.00 53.50 53.50 53.21 -
Oct 27, 2023 55.00 55.00 53.50 53.50 53.21 -
Oct 26, 2023 54.50 55.50 54.50 55.50 55.20 -
Oct 25, 2023 54.50 55.00 54.50 55.00 54.70 -
Oct 24, 2023 54.50 55.00 54.50 55.00 54.70 -
Oct 23, 2023 55.50 55.50 55.00 55.50 55.20 -
Oct 20, 2023 56.00 56.50 55.50 55.50 55.20 -
Oct 19, 2023 57.00 57.00 56.50 56.50 56.20 -
Oct 18, 2023 58.00 58.00 57.50 57.50 57.19 -
Oct 17, 2023 57.50 57.50 57.50 57.50 57.19 -
Oct 16, 2023 57.50 57.50 57.50 57.50 57.19 -
Oct 13, 2023 57.50 57.50 57.50 57.50 57.19 -
Oct 12, 2023 58.00 59.00 58.00 59.00 58.68 -
Oct 11, 2023 57.50 58.00 57.50 58.00 57.69 -
Oct 10, 2023 57.50 57.50 57.50 57.50 57.19 -
Oct 9, 2023 55.50 57.50 55.50 57.50 57.19 9
Oct 6, 2023 55.00 55.00 55.00 55.00 54.70 -
Oct 5, 2023 54.50 54.50 54.50 54.50 54.21 -
Oct 4, 2023 55.00 55.00 54.00 54.00 53.71 -
Oct 3, 2023 55.50 55.50 55.50 55.50 55.20 -
Oct 2, 2023 55.50 55.50 54.50 54.50 54.21 -
Sep 29, 2023 56.00 56.00 56.00 56.00 55.70 -
Sep 28, 2023 56.00 56.00 56.00 56.00 55.70 -
Sep 27, 2023 55.00 55.00 55.00 55.00 54.70 -
Sep 26, 2023 56.00 56.00 55.50 55.50 55.20 -
Sep 25, 2023 55.50 56.00 55.50 56.00 55.70 -
Sep 22, 2023 55.50 55.50 55.00 55.00 54.70 -
Sep 21, 2023 57.00 57.00 55.50 55.50 55.20 -
Sep 20, 2023 56.50 57.00 56.50 57.00 56.69 -
Sep 19, 2023 57.00 57.00 56.50 56.50 56.20 -
Sep 18, 2023 56.00 57.50 56.00 57.50 57.19 -
Sep 15, 2023 57.00 57.00 57.00 57.00 56.69 -
Sep 14, 2023 0.14 Dividend
Sep 14, 2023 55.00 55.00 55.00 55.00 54.70 -
Sep 13, 2023 55.50 56.00 55.50 56.00 55.56 -
Sep 12, 2023 55.50 56.00 55.50 56.00 55.56 -
Sep 11, 2023 55.50 55.50 55.50 55.50 55.07 -
Sep 8, 2023 56.00 56.00 56.00 56.00 55.56 -
Sep 7, 2023 56.50 56.50 56.00 56.00 55.56 -
Sep 6, 2023 56.50 56.50 56.50 56.50 56.06 -
Sep 5, 2023 57.50 57.50 56.50 56.50 56.06 -
Sep 4, 2023 57.50 57.50 57.50 57.50 57.05 -
Sep 1, 2023 56.50 56.50 56.50 56.50 56.06 -
Aug 31, 2023 56.00 56.50 56.00 56.50 56.06 -
Aug 30, 2023 56.00 56.00 56.00 56.00 55.56 -
Aug 29, 2023 56.50 56.50 56.00 56.00 55.56 -
Aug 28, 2023 56.50 57.00 56.50 56.50 56.06 100
Aug 25, 2023 56.00 56.50 56.00 56.50 56.06 -
Aug 24, 2023 56.00 56.00 56.00 56.00 55.56 -
Aug 23, 2023 55.50 55.50 55.50 55.50 55.07 -
Aug 22, 2023 55.00 55.00 55.00 55.00 54.57 -
Aug 21, 2023 54.50 54.50 54.50 54.50 54.08 -
Aug 18, 2023 54.00 54.50 54.00 54.50 54.08 -
Aug 17, 2023 55.00 55.00 54.00 54.00 53.58 -
Aug 16, 2023 55.00 55.00 55.00 55.00 54.57 -
Aug 15, 2023 56.00 56.00 55.50 55.50 55.07 -
Aug 14, 2023 55.00 55.00 55.00 55.00 54.57 -
Aug 11, 2023 55.00 55.50 54.50 54.50 54.08 -
Aug 10, 2023 55.50 55.50 55.00 55.00 54.57 -
Aug 9, 2023 55.00 55.00 55.00 55.00 54.57 -
Aug 8, 2023 55.50 56.00 55.50 56.00 55.56 -
Aug 7, 2023 56.00 56.00 56.00 56.00 55.56 -
Aug 4, 2023 55.50 55.50 55.50 55.50 55.07 -
Aug 3, 2023 56.00 56.00 55.50 55.50 55.07 -
Aug 2, 2023 56.00 56.00 56.00 56.00 55.56 -
Aug 1, 2023 55.50 55.50 55.50 55.50 55.07 -
Jul 31, 2023 56.50 56.50 56.50 56.50 56.06 36
Jul 28, 2023 56.00 56.00 56.00 56.00 55.56 -
Jul 27, 2023 57.00 57.00 55.00 55.00 54.57 13
Jul 26, 2023 57.50 57.50 57.00 57.00 56.56 -
Jul 25, 2023 57.00 57.50 57.00 57.50 57.05 -
Jul 24, 2023 57.00 57.50 57.00 57.50 57.05 -
Jul 21, 2023 57.50 57.50 56.50 57.00 56.56 -
Jul 20, 2023 56.50 57.50 56.50 57.50 57.05 -
Jul 19, 2023 58.00 58.00 57.50 57.50 57.05 -
Jul 18, 2023 57.50 57.50 57.50 57.50 57.05 -
Jul 17, 2023 56.50 58.00 56.50 58.00 57.55 -
Jul 14, 2023 57.50 57.50 57.00 57.00 56.56 -
Jul 13, 2023 57.50 57.50 57.50 57.50 57.05 -
Jul 12, 2023 58.50 59.50 57.50 57.50 57.05 30
Jul 11, 2023 57.50 57.50 57.50 57.50 57.05 -
Jul 10, 2023 57.50 58.50 57.50 58.50 58.04 -
Jul 7, 2023 58.00 58.00 58.00 58.00 57.55 -
Jul 6, 2023 59.00 59.00 58.50 58.50 58.04 51
Jul 5, 2023 60.50 60.50 59.00 59.00 58.54 -
Jul 4, 2023 60.50 61.00 60.50 61.00 60.52 15
Jul 3, 2023 59.00 59.50 59.00 59.50 59.04 -
Jun 30, 2023 58.50 59.00 58.50 59.00 58.54 -
Jun 29, 2023 57.50 57.50 57.50 57.50 57.05 -
Jun 28, 2023 58.00 58.50 58.00 58.50 58.04 14
Jun 27, 2023 57.50 58.50 57.50 58.50 58.04 7
Jun 26, 2023 57.00 57.50 57.00 57.50 57.05 200
Jun 23, 2023 58.00 58.50 57.50 57.50 57.05 -
Jun 22, 2023 59.00 59.00 58.50 58.50 58.04 169
Jun 21, 2023 60.00 60.00 60.00 60.00 59.53 133
Jun 20, 2023 59.50 59.50 59.50 59.50 59.04 -
Jun 19, 2023 59.50 59.50 59.50 59.50 59.04 -
Jun 16, 2023 58.50 60.00 58.50 59.50 59.04 10
Jun 15, 2023 59.00 60.50 59.00 59.00 58.54 87
Jun 14, 2023 0.14 Dividend
Jun 14, 2023 59.50 60.50 59.50 59.50 59.04 50
Jun 13, 2023 59.00 60.00 59.00 60.00 59.40 50
Jun 12, 2023 58.50 59.50 58.50 59.00 58.41 4
Jun 9, 2023 58.00 59.00 57.50 59.00 58.41 -
Jun 8, 2023 57.50 58.50 57.50 57.50 56.92 2
Jun 7, 2023 57.50 58.00 57.00 58.00 57.42 -
Jun 6, 2023 57.00 57.50 57.00 57.50 56.92 -
Jun 5, 2023 57.00 59.00 56.50 57.00 56.43 117
Jun 2, 2023 54.50 54.50 54.50 54.50 53.95 -
Jun 1, 2023 54.50 55.00 54.50 55.00 54.45 -
May 31, 2023 54.50 55.50 54.50 55.00 54.45 50
May 30, 2023 54.00 55.00 53.50 53.50 52.96 30
May 29, 2023 54.00 55.00 54.00 55.00 54.45 202
May 26, 2023 53.50 53.50 53.50 53.50 52.96 -
May 25, 2023 53.50 53.50 53.50 53.50 52.96 -
May 24, 2023 54.00 54.00 54.00 54.00 53.46 3
May 23, 2023 54.00 54.00 54.00 54.00 53.46 -
May 22, 2023 54.00 54.00 54.00 54.00 53.46 -
May 19, 2023 54.00 55.50 54.00 55.00 54.45 160
May 18, 2023 54.00 54.00 54.00 54.00 53.46 -
May 17, 2023 53.50 54.50 53.50 54.50 53.95 85
May 16, 2023 54.00 54.00 54.00 54.00 53.46 -
May 15, 2023 54.50 55.50 54.50 55.00 54.45 320
May 12, 2023 53.50 55.00 53.50 54.00 53.46 130
May 11, 2023 53.50 55.00 53.50 55.00 54.45 20
May 10, 2023 53.00 54.00 53.00 54.00 53.46 1,100
May 9, 2023 52.50 53.50 52.50 53.50 52.96 98
May 8, 2023 52.50 53.50 52.50 53.00 52.47 300
May 5, 2023 52.00 53.50 52.00 53.50 52.96 284
May 4, 2023 52.50 52.50 52.50 52.50 51.97 -
May 3, 2023 53.00 53.00 53.00 53.00 52.47 -
May 2, 2023 53.50 53.50 52.50 52.50 51.97 -
Apr 28, 2023 51.00 51.00 51.00 51.00 50.49 -
Apr 27, 2023 49.80 51.00 49.80 51.00 50.49 -
Apr 26, 2023 51.50 51.50 51.00 51.00 50.49 -
Apr 25, 2023 51.00 51.50 51.00 51.50 50.98 -