Berlin - Delayed Quote EUR

Kinepolis Group NV (KPSN.BE)

40.20 +1.15 (+2.94%)
At close: April 26 at 8:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 40.20 40.20 40.20 40.20 40.20 -
Apr 25, 2024 39.05 39.05 39.05 39.05 39.05 -
Apr 24, 2024 40.55 40.55 40.55 40.55 40.55 -
Apr 23, 2024 41.25 41.25 41.25 41.25 41.25 -
Apr 22, 2024 40.30 40.30 40.30 40.30 40.30 -
Apr 19, 2024 40.30 40.30 40.30 40.30 40.30 -
Apr 18, 2024 40.30 40.30 40.30 40.30 40.30 -
Apr 17, 2024 39.70 39.70 39.70 39.70 39.70 -
Apr 16, 2024 39.85 39.85 39.85 39.85 39.85 -
Apr 15, 2024 40.65 40.65 40.65 40.65 40.65 -
Apr 12, 2024 41.20 41.20 41.20 41.20 41.20 -
Apr 11, 2024 41.05 41.05 41.05 41.05 41.05 -
Apr 10, 2024 40.75 40.75 40.75 40.75 40.75 -
Apr 9, 2024 40.65 40.65 40.65 40.65 40.65 -
Apr 8, 2024 40.25 40.25 40.25 40.25 40.25 -
Apr 5, 2024 39.65 39.65 39.65 39.65 39.65 -
Apr 4, 2024 40.20 40.20 40.20 40.20 40.20 -
Apr 3, 2024 40.65 40.65 40.65 40.65 40.65 -
Apr 2, 2024 42.40 42.40 42.40 42.40 42.40 -
Mar 28, 2024 43.00 43.00 43.00 43.00 43.00 -
Mar 27, 2024 43.80 43.80 43.80 43.80 43.80 -
Mar 26, 2024 43.85 43.85 43.85 43.85 43.85 -
Mar 25, 2024 43.20 43.20 43.20 43.20 43.20 -
Mar 22, 2024 43.20 43.20 43.20 43.20 43.20 -
Mar 21, 2024 43.80 43.80 43.80 43.80 43.80 -
Mar 20, 2024 43.05 43.05 43.05 43.05 43.05 -
Mar 19, 2024 43.10 43.10 43.10 43.10 43.10 -
Mar 18, 2024 43.35 43.35 43.35 43.35 43.35 -
Mar 15, 2024 43.35 43.35 43.35 43.35 43.35 -
Mar 14, 2024 43.55 43.55 43.55 43.55 43.55 -
Mar 13, 2024 43.50 43.50 43.50 43.50 43.50 -
Mar 12, 2024 42.35 42.35 42.35 42.35 42.35 -
Mar 11, 2024 42.65 42.65 42.65 42.65 42.65 -
Mar 8, 2024 42.60 42.60 42.60 42.60 42.60 -
Mar 7, 2024 42.55 42.55 42.55 42.55 42.55 -
Mar 6, 2024 43.00 43.00 43.00 43.00 43.00 -
Mar 5, 2024 43.55 43.55 43.55 43.55 43.55 -
Mar 4, 2024 43.60 43.60 43.60 43.60 43.60 -
Mar 1, 2024 43.40 43.40 43.40 43.40 43.40 -
Feb 29, 2024 43.40 43.40 43.40 43.40 43.40 -
Feb 28, 2024 43.75 43.75 43.75 43.75 43.75 -
Feb 27, 2024 43.85 43.85 43.85 43.85 43.85 -
Feb 26, 2024 43.30 43.30 43.30 43.30 43.30 -
Feb 23, 2024 42.25 42.25 42.25 42.25 42.25 -
Feb 22, 2024 40.55 40.55 40.55 40.55 40.55 -
Feb 21, 2024 40.50 40.50 40.50 40.50 40.50 -
Feb 20, 2024 41.00 41.00 41.00 41.00 41.00 -
Feb 19, 2024 41.30 41.30 41.30 41.30 41.30 -
Feb 16, 2024 41.85 41.85 41.85 41.85 41.85 -
Feb 15, 2024 42.30 42.30 42.30 42.30 42.30 -
Feb 14, 2024 41.35 41.35 41.35 41.35 41.35 -
Feb 13, 2024 41.35 41.35 41.35 41.35 41.35 -
Feb 12, 2024 40.55 40.55 40.55 40.55 40.55 -
Feb 9, 2024 40.85 40.85 40.85 40.85 40.85 -
Feb 8, 2024 40.35 40.35 40.35 40.35 40.35 -
Feb 7, 2024 40.75 40.75 40.75 40.75 40.75 -
Feb 6, 2024 40.40 40.40 40.40 40.40 40.40 -
Feb 5, 2024 40.90 40.90 40.90 40.90 40.90 -
Feb 2, 2024 40.85 40.85 40.85 40.85 40.85 -
Feb 1, 2024 40.80 40.80 40.80 40.80 40.80 -
Jan 31, 2024 40.60 40.60 40.60 40.60 40.60 -
Jan 30, 2024 40.35 40.35 40.35 40.35 40.35 -
Jan 29, 2024 40.35 40.35 40.35 40.35 40.35 -
Jan 26, 2024 40.70 40.70 40.70 40.70 40.70 -
Jan 25, 2024 40.80 40.80 40.80 40.80 40.80 -
Jan 24, 2024 40.30 40.30 40.30 40.30 40.30 -
Jan 23, 2024 40.10 40.10 40.10 40.10 40.10 -
Jan 22, 2024 40.10 40.10 40.10 40.10 40.10 -
Jan 19, 2024 40.20 40.20 40.20 40.20 40.20 -
Jan 18, 2024 40.15 40.15 40.15 40.15 40.15 -
Jan 17, 2024 40.15 40.15 40.15 40.15 40.15 -
Jan 16, 2024 43.15 43.15 43.15 43.15 43.15 -
Jan 15, 2024 43.15 43.15 43.15 43.15 43.15 -
Jan 12, 2024 43.15 43.15 43.15 43.15 43.15 -
Jan 11, 2024 43.75 43.75 43.75 43.75 43.75 -
Jan 10, 2024 43.40 43.40 43.40 43.40 43.40 -
Jan 9, 2024 43.75 43.75 43.75 43.75 43.75 -
Jan 8, 2024 43.45 43.45 43.45 43.45 43.45 -
Jan 5, 2024 43.60 43.60 43.60 43.60 43.60 -
Jan 4, 2024 43.60 43.60 43.60 43.60 43.60 -
Jan 3, 2024 44.15 44.15 44.15 44.15 44.15 -
Jan 2, 2024 44.70 44.70 44.70 44.70 44.70 -
Dec 29, 2023 44.90 44.90 44.70 44.75 44.75 -
Dec 28, 2023 45.40 45.40 45.40 45.40 45.40 -
Dec 27, 2023 45.35 45.35 45.35 45.35 45.35 -
Dec 22, 2023 45.05 45.05 45.05 45.05 45.05 -
Dec 21, 2023 46.55 46.55 46.55 46.55 46.55 -
Dec 20, 2023 47.05 47.05 47.05 47.05 47.05 -
Dec 19, 2023 45.40 45.40 45.40 45.40 45.40 -
Dec 18, 2023 43.50 43.50 43.50 43.50 43.50 -
Dec 15, 2023 43.95 43.95 43.95 43.95 43.95 -
Dec 14, 2023 43.90 43.90 43.90 43.90 43.90 -
Dec 13, 2023 44.25 44.25 44.25 44.25 44.25 -
Dec 12, 2023 44.60 44.60 44.60 44.60 44.60 -
Dec 11, 2023 43.75 43.75 43.75 43.75 43.75 -
Dec 8, 2023 44.15 44.15 44.15 44.15 44.15 -
Dec 7, 2023 44.00 44.00 44.00 44.00 44.00 -
Dec 6, 2023 44.80 44.80 44.80 44.80 44.80 -
Dec 5, 2023 44.40 44.40 44.40 44.40 44.40 -
Dec 4, 2023 45.25 45.25 45.25 45.25 45.25 -
Dec 1, 2023 45.45 45.45 45.45 45.45 45.45 -
Nov 30, 2023 45.80 45.80 45.80 45.80 45.80 -
Nov 29, 2023 45.60 45.60 45.60 45.60 45.60 -
Nov 28, 2023 46.35 46.35 46.35 46.35 46.35 -
Nov 27, 2023 46.65 46.65 46.65 46.65 46.65 -
Nov 24, 2023 46.40 46.40 46.40 46.40 46.40 -
Nov 23, 2023 47.00 47.00 47.00 47.00 47.00 -
Nov 22, 2023 46.90 46.90 46.90 46.90 46.90 -
Nov 21, 2023 47.20 47.20 47.20 47.20 47.20 -
Nov 20, 2023 47.40 47.40 47.40 47.40 47.40 -
Nov 17, 2023 47.45 47.45 47.45 47.45 47.45 -
Nov 16, 2023 47.20 47.20 47.20 47.20 47.20 -
Nov 15, 2023 48.15 48.15 48.15 48.15 48.15 -
Nov 14, 2023 47.10 47.10 47.10 47.10 47.10 -
Nov 13, 2023 47.70 47.70 47.70 47.70 47.70 -
Nov 10, 2023 47.50 47.50 47.50 47.50 47.50 -
Nov 9, 2023 47.60 47.60 47.60 47.60 47.60 -
Nov 8, 2023 46.15 46.15 46.15 46.15 46.15 -
Nov 7, 2023 46.95 46.95 46.95 46.95 46.95 -
Nov 6, 2023 47.95 47.95 47.95 47.95 47.95 -
Nov 3, 2023 47.25 47.25 47.25 47.25 47.25 -
Nov 2, 2023 46.15 46.15 46.15 46.15 46.15 -
Nov 1, 2023 46.60 46.60 46.60 46.60 46.60 -
Oct 31, 2023 45.05 45.05 45.05 45.05 45.05 -
Oct 30, 2023 44.90 44.90 44.90 44.90 44.90 -
Oct 27, 2023 45.05 45.05 45.05 45.05 45.05 -
Oct 26, 2023 45.00 45.00 45.00 45.00 45.00 -
Oct 25, 2023 45.70 45.70 45.70 45.70 45.70 -
Oct 24, 2023 46.40 46.40 46.40 46.40 46.40 -
Oct 23, 2023 45.35 45.35 45.35 45.35 45.35 -
Oct 20, 2023 45.00 45.00 45.00 45.00 45.00 -
Oct 19, 2023 45.40 45.40 45.40 45.40 45.40 -
Oct 18, 2023 46.80 46.80 46.80 46.80 46.80 -
Oct 17, 2023 46.35 46.35 46.35 46.35 46.35 -
Oct 16, 2023 45.75 45.75 45.75 45.75 45.75 -
Oct 13, 2023 47.50 47.50 47.50 47.50 47.50 -
Oct 12, 2023 48.25 48.25 48.25 48.25 48.25 -
Oct 11, 2023 47.25 47.25 47.25 47.25 47.25 -
Oct 10, 2023 48.05 48.05 48.05 48.05 48.05 -
Oct 9, 2023 46.95 46.95 46.95 46.95 46.95 -
Oct 6, 2023 46.60 46.60 46.60 46.60 46.60 -
Oct 5, 2023 46.70 46.70 46.70 46.70 46.70 -
Oct 4, 2023 47.10 47.10 47.10 47.10 47.10 -
Oct 3, 2023 47.00 47.00 47.00 47.00 47.00 -
Oct 2, 2023 46.90 46.90 46.90 46.90 46.90 -
Sep 29, 2023 46.45 46.45 46.45 46.45 46.45 -
Sep 28, 2023 46.70 46.70 46.70 46.70 46.70 -
Sep 27, 2023 46.45 46.45 46.45 46.45 46.45 -
Sep 26, 2023 46.00 46.00 46.00 46.00 46.00 -
Sep 25, 2023 46.00 46.00 46.00 46.00 46.00 -
Sep 22, 2023 46.80 46.80 46.80 46.80 46.80 -
Sep 21, 2023 46.45 46.45 46.45 46.45 46.45 -
Sep 20, 2023 46.10 46.10 46.10 46.10 46.10 -
Sep 19, 2023 44.80 44.80 44.80 44.80 44.80 -
Sep 18, 2023 44.75 44.75 44.75 44.75 44.75 -
Sep 15, 2023 43.90 43.90 43.90 43.90 43.90 -
Sep 14, 2023 43.05 43.05 43.05 43.05 43.05 -
Sep 13, 2023 42.40 42.40 42.40 42.40 42.40 -
Sep 12, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 11, 2023 42.95 42.95 42.95 42.95 42.95 -
Sep 8, 2023 42.10 42.10 42.10 42.10 42.10 -
Sep 7, 2023 41.45 41.45 41.45 41.45 41.45 -
Sep 6, 2023 42.85 42.85 42.85 42.85 42.85 -
Sep 5, 2023 43.40 43.40 43.40 43.40 43.40 -
Sep 4, 2023 44.15 44.15 44.15 44.15 44.15 -
Sep 1, 2023 43.95 43.95 43.95 43.95 43.95 -
Aug 31, 2023 43.70 43.70 43.70 43.70 43.70 -
Aug 30, 2023 43.70 43.70 43.70 43.70 43.70 -
Aug 29, 2023 43.45 43.45 43.45 43.45 43.45 -
Aug 28, 2023 44.45 44.45 44.45 44.45 44.45 -
Aug 25, 2023 46.20 46.20 46.20 46.20 46.20 -
Aug 24, 2023 46.55 46.55 46.55 46.55 46.55 -
Aug 23, 2023 46.40 46.40 46.40 46.40 46.40 -
Aug 22, 2023 46.10 46.10 46.10 46.10 46.10 -
Aug 21, 2023 46.15 46.15 46.15 46.15 46.15 -
Aug 18, 2023 45.65 45.65 45.65 45.65 45.65 -
Aug 17, 2023 47.45 47.45 47.45 47.45 47.45 -
Aug 16, 2023 47.55 47.55 47.55 47.55 47.55 -
Aug 15, 2023 48.00 48.00 48.00 48.00 48.00 -
Aug 14, 2023 47.65 47.65 47.65 47.65 47.65 -
Aug 11, 2023 48.55 48.55 48.55 48.55 48.55 -
Aug 10, 2023 48.25 48.25 48.25 48.25 48.25 -
Aug 9, 2023 48.15 48.15 48.15 48.15 48.15 -
Aug 8, 2023 48.75 48.75 48.75 48.75 48.75 -
Aug 7, 2023 46.80 46.80 46.80 46.80 46.80 -
Aug 4, 2023 45.45 45.45 45.45 45.45 45.45 -
Aug 3, 2023 45.00 45.00 45.00 45.00 45.00 -
Aug 2, 2023 43.40 43.40 43.40 43.40 43.40 -
Aug 1, 2023 44.30 44.30 43.80 43.80 43.80 -
Jul 31, 2023 44.10 44.10 44.10 44.10 44.10 -
Jul 28, 2023 44.10 44.10 44.10 44.10 44.10 -
Jul 27, 2023 45.05 45.05 44.15 44.15 44.15 -
Jul 26, 2023 43.80 43.80 43.80 43.80 43.80 -
Jul 25, 2023 43.65 43.65 43.65 43.65 43.65 -
Jul 24, 2023 43.20 43.20 43.20 43.20 43.20 -
Jul 21, 2023 43.40 43.40 43.40 43.40 43.40 -
Jul 20, 2023 43.60 43.60 43.60 43.60 43.60 -
Jul 19, 2023 43.20 43.20 43.20 43.20 43.20 -
Jul 18, 2023 42.85 42.85 42.85 42.85 42.85 -
Jul 17, 2023 42.95 42.95 42.95 42.95 42.95 -
Jul 14, 2023 43.05 43.05 43.05 43.05 43.05 -
Jul 13, 2023 42.20 42.20 42.20 42.20 42.20 -
Jul 12, 2023 42.15 42.15 42.15 42.15 42.15 -
Jul 11, 2023 41.10 41.10 41.10 41.10 41.10 -
Jul 10, 2023 40.75 40.75 40.75 40.75 40.75 -
Jul 7, 2023 41.15 41.15 41.15 41.15 41.15 -
Jul 6, 2023 41.30 41.30 41.30 41.30 41.30 -
Jul 5, 2023 42.25 42.25 42.25 42.25 42.25 -
Jul 4, 2023 40.95 40.95 40.95 40.95 40.95 -
Jul 3, 2023 41.20 41.20 41.20 41.20 41.20 -
Jun 30, 2023 41.80 41.80 41.80 41.80 41.80 -
Jun 29, 2023 42.70 42.70 42.70 42.70 42.70 -
Jun 28, 2023 42.15 42.15 42.15 42.15 42.15 -
Jun 27, 2023 42.55 42.55 42.55 42.55 42.55 -
Jun 26, 2023 42.40 42.40 42.40 42.40 42.40 -
Jun 23, 2023 42.40 42.40 42.40 42.40 42.40 -
Jun 22, 2023 43.05 43.05 43.05 43.05 43.05 -
Jun 21, 2023 43.10 43.10 43.10 43.10 43.10 -
Jun 20, 2023 43.35 43.35 43.35 43.35 43.35 -
Jun 19, 2023 43.60 43.60 43.60 43.60 43.60 -
Jun 16, 2023 43.70 43.70 43.70 43.70 43.70 -
Jun 15, 2023 43.60 43.60 43.60 43.60 43.60 -
Jun 14, 2023 44.05 44.05 44.05 44.05 44.05 -
Jun 13, 2023 43.35 43.35 43.35 43.35 43.35 -
Jun 12, 2023 42.85 42.85 42.85 42.85 42.85 -
Jun 9, 2023 41.75 41.75 41.75 41.75 41.75 -
Jun 8, 2023 41.65 41.65 41.65 41.65 41.65 -
Jun 7, 2023 42.40 42.40 42.40 42.40 42.40 -
Jun 6, 2023 42.25 42.25 42.25 42.25 42.25 -
Jun 5, 2023 42.00 42.00 42.00 42.00 42.00 -
Jun 2, 2023 42.00 42.00 42.00 42.00 42.00 -
Jun 1, 2023 41.85 41.85 41.85 41.85 41.85 -
May 31, 2023 41.85 41.85 41.85 41.85 41.85 -
May 30, 2023 43.80 43.80 43.80 43.80 43.80 -
May 29, 2023 43.65 43.65 43.65 43.65 43.65 -
May 26, 2023 43.95 43.95 43.95 43.95 43.95 -
May 25, 2023 44.50 44.50 44.50 44.50 44.50 -
May 24, 2023 45.20 45.20 45.20 45.20 45.20 -
May 23, 2023 46.40 46.40 46.40 46.40 46.40 -
May 22, 2023 47.30 47.30 47.30 47.30 47.30 -
May 19, 2023 47.30 47.30 47.30 47.30 47.30 -
May 18, 2023 47.55 47.55 47.55 47.55 47.55 -
May 17, 2023 46.10 46.10 46.10 46.10 46.10 -
May 16, 2023 45.60 45.60 45.60 45.60 45.60 -
May 15, 2023 44.80 44.80 44.80 44.80 44.80 -
May 12, 2023 0.26 Dividend
May 12, 2023 45.35 45.35 45.35 45.35 45.35 -
May 11, 2023 45.25 45.25 45.25 45.25 44.99 -
May 10, 2023 45.15 45.15 45.15 45.15 44.89 -
May 9, 2023 45.30 45.30 45.30 45.30 45.04 -
May 8, 2023 44.95 44.95 44.95 44.95 44.69 -
May 5, 2023 44.85 44.85 44.85 44.85 44.59 -
May 4, 2023 44.80 44.80 44.80 44.80 44.54 -
May 3, 2023 45.85 45.85 45.85 45.85 45.59 -
May 2, 2023 45.85 45.85 45.85 45.85 45.59 -
Apr 28, 2023 45.40 45.40 45.40 45.40 45.14 -
Apr 27, 2023 43.95 43.95 43.95 43.95 43.70 -
Apr 26, 2023 44.00 44.00 44.00 44.00 43.75 -

Related Tickers

CNVS Cineverse Corp.
0.8499
+2.40%
 
ANGH Anghami Inc.
1.1300
+1.80%
 
CNK Cinemark Holdings, Inc.
17.65
+0.97%
 
AMC AMC Entertainment Holdings, Inc.
3.4100
+3.96%