KINEPOLIS GRP SA (KPSN.BE)

Berlin - Berlin Delayed Price. Currency in EUR

40.56

+0.80

(+2.01%)

At close: 08:06AM CET

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	40.56	40.56	40.56	40.56	40.56	-
Feb 02, 2023	39.76	39.76	39.76	39.76	39.76	-
Feb 01, 2023	38.86	38.86	38.86	38.86	38.86	-
Jan 31, 2023	38.58	38.58	38.58	38.58	38.58	-
Jan 30, 2023	39.40	39.40	39.40	39.40	39.40	-
Jan 27, 2023	40.20	40.20	40.20	40.20	40.20	-
Jan 26, 2023	40.30	40.30	40.30	40.30	40.30	-
Jan 25, 2023	40.46	40.46	40.12	40.12	40.12	-
Jan 24, 2023	40.92	40.92	40.92	40.92	40.92	-
Jan 23, 2023	39.94	39.94	39.94	39.94	39.94	-
Jan 20, 2023	38.72	38.72	38.72	38.72	38.72	-
Jan 19, 2023	40.40	40.40	40.40	40.40	40.40	-
Jan 18, 2023	40.08	40.08	40.08	40.08	40.08	-
Jan 17, 2023	39.44	39.44	39.44	39.44	39.44	-
Jan 16, 2023	38.38	38.38	38.38	38.38	38.38	-
Jan 13, 2023	38.52	38.52	38.52	38.52	38.52	-
Jan 12, 2023	38.94	38.94	38.94	38.94	38.94	-
Jan 11, 2023	38.84	38.84	38.84	38.84	38.84	-
Jan 10, 2023	39.94	39.94	39.94	39.94	39.94	-
Jan 09, 2023	40.24	40.24	40.24	40.24	40.24	-
Jan 06, 2023	40.28	40.28	40.28	40.28	40.28	-
Jan 05, 2023	39.86	39.86	39.86	39.86	39.86	-
Jan 04, 2023	39.70	39.70	39.70	39.70	39.70	-
Jan 03, 2023	40.28	40.28	40.28	40.28	40.28	-
Jan 02, 2023	38.58	38.58	38.58	38.58	38.58	-
Dec 30, 2022	39.06	39.06	38.92	38.92	38.92	-
Dec 29, 2022	38.68	38.68	38.68	38.68	38.68	-
Dec 28, 2022	39.12	39.12	39.12	39.12	39.12	-
Dec 27, 2022	39.38	39.38	39.38	39.38	39.38	-
Dec 23, 2022	38.40	38.40	38.40	38.40	38.40	-
Dec 22, 2022	38.64	38.64	38.64	38.64	38.64	-
Dec 21, 2022	37.48	37.48	37.48	37.48	37.48	-
Dec 20, 2022	39.44	39.44	39.44	39.44	39.44	-
Dec 19, 2022	39.88	39.88	39.88	39.88	39.88	-
Dec 16, 2022	40.32	40.32	40.32	40.32	40.32	-
Dec 15, 2022	40.00	40.00	40.00	40.00	40.00	-
Dec 14, 2022	39.90	39.90	39.90	39.90	39.90	-
Dec 13, 2022	38.58	38.58	38.58	38.58	38.58	-
Dec 12, 2022	38.54	38.54	38.54	38.54	38.54	-
Dec 09, 2022	38.68	38.68	38.68	38.68	38.68	-
Dec 08, 2022	37.56	37.56	37.56	37.56	37.56	-
Dec 07, 2022	37.96	37.96	37.96	37.96	37.96	-
Dec 06, 2022	37.60	37.60	37.60	37.60	37.60	-
Dec 05, 2022	37.12	37.12	37.12	37.12	37.12	-
Dec 02, 2022	36.48	36.48	36.48	36.48	36.48	-
Dec 01, 2022	36.66	36.66	36.66	36.66	36.66	-
Nov 30, 2022	36.12	36.12	36.12	36.12	36.12	-
Nov 29, 2022	35.94	35.94	35.94	35.94	35.94	-
Nov 28, 2022	36.74	36.74	36.74	36.74	36.74	-
Nov 25, 2022	37.54	37.54	37.54	37.54	37.54	-
Nov 24, 2022	36.38	36.38	36.38	36.38	36.38	-
Nov 23, 2022	35.24	35.24	35.24	35.24	35.24	-
Nov 22, 2022	36.84	36.84	36.84	36.84	36.84	-
Nov 21, 2022	37.04	37.04	37.04	37.04	37.04	-
Nov 18, 2022	37.20	37.20	37.20	37.20	37.20	-
Nov 17, 2022	38.66	38.66	38.66	38.66	38.66	-
Nov 16, 2022	41.20	41.20	41.20	41.20	41.20	-
Nov 15, 2022	41.60	41.60	41.60	41.60	41.60	-
Nov 14, 2022	40.90	40.90	40.90	40.90	40.90	-
Nov 11, 2022	39.58	39.58	39.58	39.58	39.58	-
Nov 10, 2022	39.02	39.02	39.02	39.02	39.02	-
Nov 09, 2022	39.38	39.38	39.38	39.38	39.38	-
Nov 08, 2022	39.42	39.42	39.42	39.42	39.42	-
Nov 07, 2022	39.38	39.38	39.38	39.38	39.38	-
Nov 04, 2022	38.78	38.78	38.78	38.78	38.78	-
Nov 03, 2022	38.30	38.30	38.30	38.30	38.30	-
Nov 02, 2022	38.76	38.76	38.76	38.76	38.76	-
Nov 01, 2022	38.40	38.40	38.40	38.40	38.40	-
Oct 31, 2022	38.52	38.52	38.52	38.52	38.52	-
Oct 28, 2022	37.24	37.24	37.24	37.24	37.24	-
Oct 27, 2022	37.24	37.24	37.24	37.24	37.24	-
Oct 26, 2022	37.60	37.60	37.60	37.60	37.60	-
Oct 25, 2022	37.78	37.78	37.78	37.78	37.78	-
Oct 24, 2022	37.86	37.86	37.86	37.86	37.86	-
Oct 21, 2022	37.68	37.68	37.68	37.68	37.68	-
Oct 20, 2022	38.24	38.24	38.24	38.24	38.24	-
Oct 19, 2022	38.18	38.18	38.18	38.18	38.18	-
Oct 18, 2022	37.46	37.46	37.46	37.46	37.46	-
Oct 17, 2022	35.94	35.94	35.94	35.94	35.94	-
Oct 14, 2022	37.26	37.26	37.26	37.26	37.26	-
Oct 13, 2022	36.00	36.00	36.00	36.00	36.00	-
Oct 12, 2022	36.56	36.56	36.56	36.56	36.56	-
Oct 11, 2022	36.70	36.70	36.70	36.70	36.70	-
Oct 10, 2022	36.88	36.88	36.88	36.88	36.88	-
Oct 07, 2022	37.80	37.80	37.80	37.80	37.80	-
Oct 06, 2022	39.04	39.04	39.04	39.04	39.04	-
Oct 05, 2022	38.52	38.52	38.52	38.52	38.52	-
Oct 04, 2022	38.20	38.20	38.20	38.20	38.20	-
Oct 03, 2022	37.78	37.78	37.78	37.78	37.78	-
Sep 30, 2022	38.18	38.18	38.18	38.18	38.18	-
Sep 29, 2022	37.80	37.80	37.80	37.80	37.80	-
Sep 28, 2022	37.28	37.28	37.28	37.28	37.28	-
Sep 27, 2022	38.04	38.04	38.04	38.04	38.04	-
Sep 26, 2022	37.56	37.56	37.56	37.56	37.56	-
Sep 23, 2022	39.72	39.72	39.72	39.72	39.72	-
Sep 22, 2022	39.38	39.38	39.38	39.38	39.38	-
Sep 21, 2022	40.70	40.70	40.70	40.70	40.70	-
Sep 20, 2022	41.22	41.22	41.22	41.22	41.22	-
Sep 19, 2022	40.44	40.44	40.44	40.44	40.44	-
Sep 16, 2022	41.24	41.24	41.24	41.24	41.24	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

KINEPOLIS GRP SA (KPSN.BE)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)