Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KINEPOLIS GRP SA (KPSN.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
38.46+0.94 (+2.51%)
At close: 09:01PM CET
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 202237.5038.4637.5038.4638.46-
Dec 07, 202237.8637.8637.3837.5237.52-
Dec 06, 202237.4837.9037.0837.7637.76-
Dec 05, 202236.9637.6636.9637.5837.58-
Dec 02, 202236.3637.1636.3437.1637.16-
Dec 01, 202236.5236.5636.0436.5636.56-
Nov 30, 202236.0236.6035.7636.6036.60-
Nov 29, 202235.8636.2235.4836.1036.10-
Nov 28, 202236.5836.6435.7035.7035.70-
Nov 25, 202237.4237.4436.6236.9236.92-
Nov 24, 202236.3037.6636.3037.5437.54-
Nov 23, 202235.1436.3435.0436.3436.34-
Nov 22, 202236.7236.7235.1635.2635.26-
Nov 21, 202236.9436.9436.3436.9236.92-
Nov 18, 202237.1237.2436.7437.2037.20-
Nov 17, 202238.5838.5836.8837.1837.18-
Nov 16, 202241.0841.0838.1638.5638.56-
Nov 15, 202241.5241.5640.5041.1241.12-
Nov 14, 202240.7241.5440.3441.5441.54-
Nov 11, 202239.4441.0039.4441.0041.00-
Nov 10, 202238.9039.1837.4439.1839.18-
Nov 09, 202239.3039.3238.9238.9438.94-
Nov 08, 202239.2639.5439.2639.3439.34-
Nov 07, 202239.2039.4838.9439.4839.48-
Nov 04, 202238.6639.4838.6039.4839.48-
Nov 03, 202238.1438.9438.0638.4238.42-
Nov 02, 202238.6638.6838.0638.2238.22-
Nov 01, 202238.3439.2438.3038.7038.70-
Oct 31, 202238.5238.5637.9638.1438.14-
Oct 28, 202237.2438.7837.2438.6838.68-
Oct 27, 202237.2637.9837.2637.5237.52-
Oct 26, 202237.6237.6236.9637.2037.20-
Oct 25, 202237.8238.1436.9837.6237.62-
Oct 24, 202237.8838.3437.7237.8437.84-
Oct 21, 202237.7438.3037.4237.8837.88-
Oct 20, 202238.2238.2437.8037.8037.80-
Oct 19, 202238.2238.5437.8438.1438.14-
Oct 18, 202237.5438.0237.4237.9237.92-
Oct 17, 202235.9437.1235.9437.0437.04-
Oct 14, 202237.2837.3835.8435.8435.84-
Oct 13, 202235.9836.9835.8236.9836.98-
Oct 12, 202236.5636.6235.6836.0636.06-
Oct 11, 202236.6637.0636.3236.3236.32-
Oct 10, 202236.9036.9836.6836.8836.88-
Oct 07, 202237.8037.9037.1237.1237.12-
Oct 06, 202239.0439.0437.7637.7637.76-
Oct 05, 202238.4438.9838.2438.9838.98-
Oct 04, 202238.2238.8237.9238.5238.52-
Oct 03, 202237.7837.9837.0237.6237.62-
Sep 30, 202238.2238.8237.7437.7437.74-
Sep 29, 202237.8038.2036.8438.0838.08-
Sep 28, 202237.3238.0236.6038.0238.02-
Sep 27, 202238.0838.2837.2437.3837.38-
Sep 26, 202237.6037.8237.4637.7837.78-
Sep 23, 202239.8039.8037.5037.7237.72-
Sep 22, 202239.4039.8839.3839.7639.76-
Sep 21, 202240.7440.8839.9640.0440.04-
Sep 20, 202241.3041.3040.2440.5640.56-
Sep 19, 202240.4241.1840.1841.1841.18-
Sep 16, 202241.2441.2840.2840.5840.58-
Sep 15, 202241.0041.4840.8641.4041.40-
Sep 14, 202241.1041.5840.7840.8840.88-
Sep 13, 202243.1643.2441.3241.3241.32-
Sep 12, 202242.7243.0642.6643.0643.06-
Sep 09, 202242.3642.8242.3442.6042.60-
Sep 08, 202242.7642.7641.9242.0842.08-
Sep 07, 202242.0642.6441.8642.6442.64-
Sep 06, 202242.2842.9842.2842.3442.34-
Sep 05, 202242.1242.6842.1242.3442.34-
Sep 02, 202242.3243.3642.1242.2242.22-
Sep 01, 202243.4243.4841.8242.4442.44-
Aug 31, 202243.7444.0643.1043.6643.66-
Aug 30, 202244.8644.8643.3043.3043.30-
Aug 29, 202243.3444.8043.1444.6044.60-
Aug 26, 202243.3044.0043.3043.6643.66-
Aug 25, 202243.8644.0842.9043.2443.24-
Aug 24, 202245.1445.1443.4443.6043.60-
Aug 23, 202244.7845.4844.6245.1445.14-
Aug 22, 202246.4446.4644.8244.8244.82-
Aug 19, 202248.1248.1246.6646.6646.66-
Aug 18, 202248.7249.1647.6848.3048.30-
Aug 17, 202250.4050.4047.7648.5048.50-
Aug 16, 202250.3550.3549.6650.1050.10-
Aug 15, 202250.9551.0550.0550.3550.35-
Aug 12, 202249.8051.0049.7851.0051.00-
Aug 11, 202249.0449.9648.7249.6649.66-
Aug 10, 202248.3248.9047.8648.8648.86-
Aug 09, 202247.4648.5647.4648.5048.50-
Aug 08, 202247.3047.5046.6047.4647.46-
Aug 05, 202248.3048.3447.1247.1247.12-
Aug 04, 202248.6248.6247.9048.2248.22-
Aug 03, 202246.7848.5446.4048.5448.54-
Aug 02, 202247.5247.5246.3646.6846.68-
Aug 01, 202247.7848.3847.6447.7647.76-
Jul 29, 202246.6448.2046.5848.0848.08-
Jul 28, 202247.3247.3845.9046.5846.58-
Jul 27, 202247.7647.7646.8447.0647.06-
Jul 26, 202248.0648.0647.3847.4447.44-
Jul 25, 202248.0248.5647.8648.0648.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement