KN.PA - Natixis S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20193.75203.76603.72103.72103.7210871,487
Oct 11, 20193.59003.79003.59003.78003.780010,270,096
Oct 10, 20193.48403.55703.46603.55703.55705,299,248
Oct 09, 20193.43903.47603.41903.47603.47604,814,705
Oct 08, 20193.55303.55503.41503.44903.44906,272,287
Oct 07, 20193.55003.56003.50503.54903.54903,586,303
Oct 04, 20193.56003.56003.49103.54903.54904,271,314
Oct 03, 20193.60103.60603.49303.54903.54905,275,282
Oct 02, 20193.73003.74403.60003.60003.60006,381,304
Oct 01, 20193.83003.85803.72703.75503.75504,099,691
Sep 30, 20193.76503.81703.76503.80503.80504,898,936
Sep 27, 20193.75903.79503.73303.77403.77404,209,573
Sep 26, 20193.75503.78503.72303.76703.76704,008,330
Sep 25, 20193.72003.76603.64003.76603.76605,077,693
Sep 24, 20193.78903.82103.72903.73903.73904,907,907
Sep 23, 20193.85103.86403.73803.78003.78006,904,196
Sep 20, 20193.85103.88903.83603.87303.873010,721,924
Sep 19, 20193.75003.90003.72303.85703.85708,813,001
Sep 18, 20193.74303.77303.72103.72103.72104,455,010
Sep 17, 20193.73703.74503.68703.73003.73007,158,810
Sep 16, 20193.79003.79003.72803.74703.74706,734,100
Sep 13, 20193.78003.84003.77703.82503.82507,604,811
Sep 12, 20193.78003.81703.66903.75003.75007,797,566
Sep 11, 20193.76003.84003.74503.76103.76107,605,546
Sep 10, 20193.63303.73403.59203.73403.73408,633,786
Sep 09, 20193.61003.64803.60003.64003.64007,505,790
Sep 06, 20193.61103.63203.57003.58003.58005,340,815
Sep 05, 20193.52003.61603.52003.59703.59707,474,615
Sep 04, 20193.52603.55203.49003.50003.50003,896,294
Sep 03, 20193.51203.51703.45203.47003.47003,837,584
Sep 02, 20193.51803.54803.50403.52203.52201,955,323
Aug 30, 20193.51703.56903.50903.52203.52203,716,171
Aug 29, 20193.46303.54603.45503.50903.50903,842,252
Aug 28, 20193.47003.47203.42303.45203.45203,091,574
Aug 27, 20193.51203.52403.45303.46503.46505,974,437
Aug 26, 20193.48003.55003.46703.50903.50902,868,573
Aug 23, 20193.58803.61303.49403.49403.49404,016,494
Aug 22, 20193.52503.61403.52503.56303.56303,830,333
Aug 21, 20193.51603.55703.51403.54103.54102,258,989
Aug 20, 20193.56003.57103.49303.50503.50504,413,442
Aug 19, 20193.53203.60003.53003.55903.55905,558,793
Aug 16, 20193.41603.51003.31003.49003.490012,196,290
Aug 15, 20193.43203.45003.34603.40403.40404,391,898
Aug 14, 20193.51003.51203.40603.42303.42304,923,907
Aug 13, 20193.46003.56603.38003.51903.51908,213,175
Aug 12, 20193.60803.61903.48003.48103.48106,671,127
Aug 09, 20193.66203.68403.57103.57703.57706,434,960
Aug 08, 20193.63603.70003.62403.69403.69405,993,478
Aug 07, 20193.65003.67003.54603.60103.60107,554,442
Aug 06, 20193.63103.64703.59903.61803.61805,765,046
Aug 05, 20193.65003.69103.61503.64403.64407,357,896
Aug 02, 20193.62703.74103.54203.70403.704011,658,715
Aug 01, 20193.65103.74703.64603.69003.69005,987,629
Jul 31, 20193.63403.70903.63303.64203.64205,934,987
Jul 30, 20193.74003.74003.59703.62603.62607,061,615
Jul 29, 20193.75803.75803.71703.74103.74103,440,272
Jul 26, 20193.75503.78203.71503.75803.75804,774,460
Jul 25, 20193.78903.84203.70303.75503.75507,525,204
Jul 24, 20193.79003.80403.74503.77003.77005,639,756
Jul 23, 20193.72903.78403.70703.78403.78406,586,282
Jul 22, 20193.68903.74603.67103.70703.70706,692,107
Jul 19, 20193.68903.72803.66303.69503.69503,774,592
Jul 18, 20193.63203.70703.63003.67903.67903,790,307
Jul 17, 20193.72403.73503.65403.68103.68104,184,822
Jul 16, 20193.71003.74303.70503.73303.73303,990,917
Jul 15, 20193.70603.73503.68503.71403.71403,563,988
Jul 12, 20193.69503.73903.68503.69703.69703,335,385
Jul 11, 20193.72403.74703.66403.68503.68505,022,460
Jul 10, 20193.63903.72503.62903.66103.66106,316,089
Jul 09, 20193.61003.63903.57003.62803.62804,888,437
Jul 08, 20193.65303.69503.61203.63503.63505,551,933
Jul 05, 20193.74803.74903.64703.64803.64808,817,986
Jul 04, 20193.69503.72803.66103.72803.72806,656,701
Jul 03, 20193.61603.69003.58603.68503.68507,299,243
Jul 02, 20193.66003.66003.54103.60203.60207,045,860
Jul 01, 20193.61003.69903.58503.63803.638011,038,228
Jun 28, 20193.53703.56903.51403.53903.53907,641,964
Jun 27, 20193.48003.57603.48003.51303.513014,442,262
Jun 26, 20193.42003.46003.36903.43003.43008,104,514
Jun 25, 20193.42003.43003.32403.39803.398010,435,703
Jun 24, 20193.42903.55603.41003.43103.431013,634,554
Jun 21, 20193.50003.58403.26203.40603.406038,985,716
Jun 20, 20193.96103.98003.43303.48003.480031,264,848
Jun 19, 20193.87003.95903.87003.94403.94407,499,635
Jun 18, 20193.85003.87803.78603.86003.86008,326,416
Jun 17, 20193.88203.91603.85903.85903.85903,203,542
Jun 14, 20193.88103.89903.85103.85703.85703,776,000
Jun 13, 20193.92003.93303.87003.90103.90104,660,549
Jun 12, 20193.97803.97803.90903.93303.93308,173,049
Jun 11, 20194.01604.06504.00604.01504.01504,563,833
Jun 10, 20194.02304.03603.99304.02004.02003,985,756
Jun 07, 20194.03404.06103.97204.00004.00006,922,297
Jun 06, 20194.10004.12303.99104.02104.02108,164,233
Jun 05, 20194.15704.16004.05504.09504.09507,303,190
Jun 04, 20193.94604.12703.92204.10504.10508,908,400
Jun 03, 20194.08004.08703.89103.94303.943011,410,998
May 31, 20194.18004.18004.04704.10904.109012,033,229
May 31, 20190.3 Dividend
May 30, 20194.80404.89404.80404.88804.58807,280,340
May 29, 20194.77004.79304.72304.78404.49046,905,167
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...