U.S. markets closed

Natixis S.A. (KN.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1.9960+0.0680 (+3.53%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20201.89551.99851.89501.99601.99609,672,177
Oct 29, 20201.89051.97201.87501.92801.928012,277,117
Oct 28, 20201.88201.90551.78851.89451.894512,587,305
Oct 27, 20202.05802.08001.93501.93951.93959,231,375
Oct 26, 20202.06002.11902.04302.05302.05305,758,058
Oct 23, 20202.08702.13102.07602.10502.10505,916,162
Oct 22, 20202.05102.08202.00302.08102.08105,832,874
Oct 21, 20202.11502.13102.06602.06602.06607,239,752
Oct 20, 20202.06002.12402.03502.10002.10006,908,807
Oct 19, 20202.07002.09502.04602.08402.08403,010,217
Oct 16, 20202.06002.08002.00902.06302.06307,985,173
Oct 15, 20202.00902.02901.96152.02402.02407,831,478
Oct 14, 20202.00502.06701.98052.04502.04507,464,862
Oct 13, 20202.13202.13201.98201.99901.999012,870,951
Oct 12, 20202.11602.14102.10302.13902.13906,667,348
Oct 09, 20202.14302.15602.08602.10602.10607,530,082
Oct 08, 20202.12502.16102.11502.13902.13907,204,203
Oct 07, 20202.11402.14402.08202.10202.10209,100,934
Oct 06, 20202.04502.14802.03102.13102.131013,459,478
Oct 05, 20201.93352.05701.92752.03002.030015,166,385
Oct 02, 20201.85451.89851.84251.89851.89856,965,873
Oct 01, 20201.94401.96051.87051.89051.89059,307,365
Sep 30, 20201.84051.94401.83201.92251.922510,191,050
Sep 29, 20201.97001.97001.86551.87651.876510,754,721
Sep 28, 20201.89201.97701.88701.97701.977011,969,127
Sep 25, 20201.91801.91801.82201.84351.843512,452,579
Sep 24, 20201.92001.95501.87601.90251.902514,107,278
Sep 23, 20202.02302.05401.95001.95001.950010,318,131
Sep 22, 20201.99152.05601.95501.99951.999511,595,124
Sep 21, 20202.13002.13301.99051.99301.993014,913,935
Sep 18, 2020------
Sep 17, 20202.13002.19002.11102.17802.178010,310,636
Sep 16, 20202.16002.17902.10402.17902.17909,325,996
Sep 15, 20202.21902.22502.15302.15602.15607,473,761
Sep 14, 20202.21002.23702.18702.21902.21906,192,257
Sep 11, 20202.24702.24702.18002.18002.18008,055,168
Sep 10, 20202.26602.28402.22702.25402.25407,623,217
Sep 09, 20202.23202.26202.20702.26202.26207,905,045
Sep 08, 20202.37002.37102.22602.23202.232010,998,491
Sep 07, 20202.39402.40902.34002.36202.36205,363,401
Sep 04, 20202.30002.39802.29402.37802.378012,092,694
Sep 03, 20202.34002.39202.29002.29702.29709,900,136
Sep 02, 20202.31102.35102.29202.30602.30606,750,750
Sep 01, 20202.34402.34502.25302.30102.301011,756,193
Aug 31, 20202.44902.44902.30502.30502.305012,289,301
Aug 28, 20202.43102.47502.39202.45402.45406,691,603
Aug 27, 20202.41002.42702.37502.41202.41204,652,642
Aug 26, 20202.40002.43402.37802.40602.40604,188,346
Aug 25, 20202.47002.49802.41002.41002.41005,747,311
Aug 24, 20202.38102.45002.37702.44602.44605,722,351
Aug 21, 20202.39502.39502.33602.36202.36207,095,864
Aug 20, 20202.39002.40302.35602.38502.38505,718,960
Aug 19, 20202.39002.44102.36802.44102.44105,155,611
Aug 18, 20202.45002.46402.38302.40502.40506,488,325
Aug 17, 20202.47202.49802.41902.46302.46306,250,979
Aug 14, 20202.49202.49802.40502.48002.48008,923,227
Aug 13, 20202.49402.59002.48902.48902.489012,710,224
Aug 12, 20202.47002.50502.44602.47002.47009,671,630
Aug 11, 20202.49902.51202.42602.48502.485011,327,025
Aug 10, 20202.46502.49402.43002.47502.47508,321,386
Aug 07, 20202.40502.46502.39002.42802.428011,917,287
Aug 06, 20202.39802.42902.35702.39102.391010,109,439
Aug 05, 20202.27002.41502.25802.39302.393018,060,228
Aug 04, 20202.23802.33402.15802.24002.240023,489,339
Aug 03, 20202.06702.10702.01202.07702.07708,759,587
Jul 31, 20202.05102.10902.02802.05502.055013,203,022
Jul 30, 20202.11002.11002.00102.02802.028010,876,609
Jul 29, 20202.14202.16402.08602.10802.10808,979,663
Jul 28, 20202.14902.19402.13502.15102.15107,408,388
Jul 27, 20202.20102.20502.13102.15402.15408,104,355
Jul 24, 20202.19402.23602.18002.21402.21406,143,434
Jul 23, 20202.28502.31402.19502.23302.233010,290,198
Jul 22, 20202.34202.36202.26702.27002.27009,988,587
Jul 21, 20202.38902.40202.33002.33802.338012,958,181
Jul 20, 2020------
Jul 17, 20202.42902.64202.40002.53002.530026,500,515
Jul 16, 20202.44302.46902.39502.43002.43007,301,154
Jul 15, 20202.42002.48102.38702.44702.447010,187,625
Jul 14, 20202.34602.42502.34002.40602.40608,627,345
Jul 13, 20202.42602.43002.35902.39102.39108,611,539
Jul 10, 20202.26002.38002.25402.36802.368010,536,785
Jul 09, 20202.39602.41802.28002.28002.280013,016,611
Jul 08, 20202.41002.42302.37202.37902.37908,443,870
Jul 07, 20202.41702.49602.39902.44202.442010,586,621
Jul 06, 20202.46002.50402.41002.45502.455014,698,777
Jul 03, 20202.40302.42302.33202.38002.38006,662,581
Jul 02, 20202.37902.45902.35202.40802.408014,725,195
Jul 01, 20202.32202.38202.26202.34302.343011,279,874
Jun 30, 20202.40002.40002.25102.32502.325019,907,582
Jun 29, 20202.34402.43802.32202.40402.404011,022,951
Jun 26, 20202.48802.53002.37702.37802.378015,501,205
Jun 25, 20202.25502.46102.23002.44202.442025,963,279
Jun 24, 20202.32502.35602.22502.26802.268018,029,983
Jun 23, 20202.25002.39402.23402.33002.330016,468,853
Jun 22, 20202.17702.25002.13002.22002.220012,631,310
Jun 19, 20202.33002.33402.17102.17102.171032,358,211
Jun 18, 20202.29302.34502.22802.29202.292012,563,313
Jun 17, 20202.38902.43002.27002.30802.308014,101,773
Jun 16, 20202.40002.45302.33202.38202.382014,180,411
Jun 15, 20202.16702.29802.15502.28202.282011,598,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...