Advertisement
Advertisement
U.S. Markets close in 2 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kinepolis Group NV (KPSN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
40.72+0.38 (+0.94%)
As of 08:02AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202340.7240.7240.7240.7240.7261
Feb 07, 202340.3440.3440.3440.3440.34-
Feb 06, 202340.7040.7040.7040.7040.70-
Feb 03, 202340.5640.5640.5640.5640.56-
Feb 02, 202339.7439.7439.7439.7439.74-
Feb 01, 202338.8838.8838.8838.8838.88-
Jan 31, 202338.5638.5638.5638.5638.56-
Jan 30, 202339.4039.4039.4039.4039.40-
Jan 27, 202340.2240.2240.2240.2240.22-
Jan 26, 202340.2840.2840.2840.2840.28-
Jan 25, 202340.4440.7040.4440.7040.7061
Jan 24, 202340.9440.9440.9440.9440.94-
Jan 23, 202339.8639.8639.8639.8639.86-
Jan 20, 202338.7438.7438.7438.7438.74-
Jan 19, 202340.3840.3840.3840.3840.38-
Jan 18, 202340.1240.1240.1240.1240.12-
Jan 17, 202339.4239.4239.4239.4239.42-
Jan 16, 202338.3838.3838.3838.3838.38-
Jan 13, 202338.5238.5238.5238.5238.52-
Jan 12, 202338.9438.9438.9438.9438.94-
Jan 11, 202338.8638.8638.8638.8638.86-
Jan 10, 202339.9239.9239.9239.9239.92-
Jan 09, 202340.2440.2440.2440.2440.24-
Jan 06, 202340.2640.2640.2640.2640.26-
Jan 05, 202339.8439.8439.8439.8439.84-
Jan 04, 202339.6839.6839.6839.6839.68-
Jan 03, 202340.3240.3240.3240.3240.32-
Jan 02, 202338.5838.5838.5838.5838.58-
Dec 30, 202239.0439.0439.0439.0439.04-
Dec 29, 202238.6838.6838.6838.6838.68-
Dec 28, 202239.1439.1439.1439.1439.14-
Dec 27, 202239.3839.3839.3839.3839.38-
Dec 23, 202238.3838.3838.3838.3838.38-
Dec 22, 202238.6238.6238.6238.6238.62-
Dec 21, 202237.4637.4637.4637.4637.46-
Dec 20, 202239.4639.4639.4639.4639.46-
Dec 19, 202239.8839.8839.8839.8839.88-
Dec 16, 202240.3640.3640.3640.3640.36-
Dec 15, 202240.0040.0040.0040.0040.00-
Dec 14, 202239.8239.8239.8239.8239.82-
Dec 13, 202238.5838.5838.5838.5838.58-
Dec 12, 202238.5238.5238.5238.5238.52-
Dec 09, 202238.6838.6838.6838.6838.68-
Dec 08, 202237.6037.6037.6037.6037.60-
Dec 07, 202238.0038.0038.0038.0038.00-
Dec 06, 202237.6037.6037.6037.6037.60-
Dec 05, 202237.1237.1237.1237.1237.12-
Dec 02, 202236.4836.4836.4836.4836.48-
Dec 01, 202236.6836.6836.6836.6836.68-
Nov 30, 202236.1236.1236.1236.1236.12-
Nov 29, 202235.9235.9235.9235.9235.92-
Nov 28, 202236.7036.7036.7036.7036.70-
Nov 25, 202237.5437.5437.5437.5437.54-
Nov 24, 202236.3836.3836.3836.3836.38-
Nov 23, 202235.2435.5035.2435.5035.5020
Nov 22, 202236.8636.8636.8636.8636.86-
Nov 21, 202237.0437.0437.0437.0437.04-
Nov 18, 202237.2037.2037.2037.2037.20-
Nov 17, 202238.6438.6438.6438.6438.64-
Nov 16, 202241.1641.1641.1641.1641.16-
Nov 15, 202241.6041.6041.6041.6041.60-
Nov 14, 202240.9040.9040.9040.9040.90-
Nov 11, 202239.5639.5639.5639.5639.56-
Nov 10, 202239.0239.0239.0239.0239.02-
Nov 09, 202239.4039.4039.4039.4039.40-
Nov 08, 202239.4039.6239.4039.6239.623
Nov 07, 202239.3639.3639.3639.3639.36-
Nov 04, 202238.8038.8038.8038.8038.80-
Nov 03, 202238.2438.2438.2438.2438.24-
Nov 02, 202238.7638.7638.7638.7638.76-
Nov 01, 202238.4438.4438.4438.4438.44-
Oct 31, 202238.5238.5238.5238.5238.52-
Oct 28, 202237.2437.2437.2437.2437.24-
Oct 27, 202237.3037.3037.3037.3037.30-
Oct 26, 202237.6637.6637.6637.6637.66-
Oct 25, 202237.7637.7637.7637.7637.76-
Oct 24, 202237.8637.8637.8637.8637.86-
Oct 21, 202237.6637.6637.6637.6637.66-
Oct 20, 202238.2038.2038.2038.2038.20-
Oct 19, 202238.1838.1838.1838.1838.18-
Oct 18, 202237.4837.4837.4837.4837.48-
Oct 17, 202235.9437.0435.9437.0437.043
Oct 14, 202237.2437.2437.2437.2437.24-
Oct 13, 202235.9835.9835.9835.9835.98-
Oct 12, 202236.5636.5636.5636.5636.56-
Oct 11, 202236.7036.8836.7036.8836.8825
Oct 10, 202236.8236.8236.8236.8236.82-
Oct 07, 202237.7237.7237.7237.7237.72-
Oct 06, 202239.0439.0439.0439.0439.04-
Oct 05, 202238.5238.5238.5238.5238.52-
Oct 04, 202238.2038.2038.2038.2038.20-
Oct 03, 202237.7637.7637.7637.7637.76-
Sep 30, 202238.1838.1838.1838.1838.18-
Sep 29, 202237.8437.8437.8437.8437.84-
Sep 28, 202237.3237.3237.3237.3237.32-
Sep 27, 202238.0438.0438.0438.0438.04-
Sep 26, 202237.5637.5637.5637.5637.56-
Sep 23, 202239.7839.7839.7839.7839.78-
Sep 22, 202239.3439.3439.3439.3439.34-
Sep 21, 202240.5440.5440.5440.5440.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement