Paris - Delayed Quote EUR

Klépierre SA (LI.PA)

25.02 +0.18 (+0.72%)
At close: 5:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 24.94 25.10 24.94 25.02 25.02 296,678
Apr 22, 2024 24.76 24.96 24.70 24.84 24.84 628,982
Apr 19, 2024 24.32 24.62 24.24 24.60 24.60 504,224
Apr 18, 2024 24.08 24.46 24.06 24.36 24.36 736,729
Apr 17, 2024 23.94 24.42 23.94 24.04 24.04 680,263
Apr 16, 2024 23.86 23.92 23.62 23.92 23.92 1,351,049
Apr 15, 2024 24.10 24.26 23.92 24.02 24.02 677,865
Apr 12, 2024 23.96 23.98 23.72 23.82 23.82 341,235
Apr 11, 2024 23.58 23.90 23.50 23.76 23.76 604,647
Apr 10, 2024 23.92 24.12 23.56 23.68 23.68 585,364
Apr 9, 2024 23.52 23.94 23.50 23.82 23.82 695,404
Apr 8, 2024 23.50 23.70 23.42 23.60 23.60 459,253
Apr 5, 2024 23.38 23.48 23.24 23.48 23.48 590,436
Apr 4, 2024 23.36 23.68 23.28 23.58 23.58 588,409
Apr 3, 2024 23.68 23.76 23.28 23.32 23.32 730,421
Apr 2, 2024 23.96 24.08 23.66 23.72 23.72 730,377
Mar 28, 2024 24.00 24.05 23.85 24.00 24.00 599,427
Mar 27, 2024 23.82 23.94 23.68 23.92 23.92 492,217
Mar 26, 2024 23.74 23.89 23.55 23.80 23.80 645,121
Mar 25, 2024 23.44 23.74 23.42 23.74 23.74 535,149
Mar 22, 2024 0.90 Dividend
Mar 22, 2024 23.45 23.72 23.43 23.50 23.50 467,678
Mar 21, 2024 24.31 24.42 24.19 24.22 23.32 805,683
Mar 20, 2024 23.83 24.08 23.83 24.02 23.13 354,040
Mar 19, 2024 23.87 23.98 23.79 23.88 22.99 502,644
Mar 18, 2024 23.65 23.89 23.60 23.83 22.94 446,763
Mar 15, 2024 23.82 23.88 23.63 23.64 22.76 1,077,287
Mar 14, 2024 23.98 24.12 23.71 23.79 22.91 739,047
Mar 13, 2024 24.02 24.19 23.88 23.93 23.04 515,317
Mar 12, 2024 24.02 24.30 23.94 23.94 23.05 477,344
Mar 11, 2024 23.68 23.99 23.66 23.99 23.10 703,586
Mar 8, 2024 23.55 23.90 23.36 23.74 22.86 401,140
Mar 7, 2024 23.45 23.90 23.38 23.47 22.60 623,840
Mar 6, 2024 23.43 23.87 23.43 23.53 22.66 624,446
Mar 5, 2024 23.43 23.50 23.29 23.46 22.59 553,884
Mar 4, 2024 23.55 23.63 23.28 23.45 22.58 493,312
Mar 1, 2024 23.54 23.67 23.29 23.48 22.61 607,599
Feb 29, 2024 23.58 23.86 23.48 23.48 22.61 1,454,972
Feb 28, 2024 24.12 24.17 23.32 23.56 22.68 1,020,395
Feb 27, 2024 24.01 24.38 24.01 24.14 23.24 525,001
Feb 26, 2024 24.02 24.26 24.00 24.05 23.16 570,912
Feb 23, 2024 23.92 24.10 23.89 24.02 23.13 419,450
Feb 22, 2024 23.90 24.14 23.74 23.93 23.04 770,689
Feb 21, 2024 23.70 24.09 23.70 23.90 23.01 683,772
Feb 20, 2024 23.68 23.70 23.48 23.70 22.82 411,062
Feb 19, 2024 23.64 23.89 23.54 23.78 22.90 510,545
Feb 16, 2024 23.44 23.82 23.24 23.68 22.80 849,140
Feb 15, 2024 23.06 23.51 22.78 23.36 22.49 1,323,391
Feb 14, 2024 23.07 23.09 22.69 22.69 21.85 944,531
Feb 13, 2024 23.44 23.52 22.89 23.07 22.21 716,757
Feb 12, 2024 23.38 23.63 23.38 23.43 22.56 634,075
Feb 9, 2024 23.40 23.52 23.09 23.27 22.41 770,763
Feb 8, 2024 23.62 23.74 23.41 23.41 22.54 668,644
Feb 7, 2024 23.73 23.82 23.52 23.57 22.69 604,309
Feb 6, 2024 23.71 23.85 23.62 23.75 22.87 774,631
Feb 5, 2024 23.52 23.81 23.52 23.61 22.73 382,889
Feb 2, 2024 23.79 23.93 23.50 23.54 22.67 484,132
Feb 1, 2024 23.90 23.92 23.52 23.68 22.80 1,021,080
Jan 31, 2024 24.14 24.18 24.05 24.09 23.19 485,201
Jan 30, 2024 24.07 24.27 23.86 24.03 23.14 652,946
Jan 29, 2024 23.86 23.86 23.60 23.80 22.92 454,680
Jan 26, 2024 23.70 23.94 23.49 23.82 22.93 683,717
Jan 25, 2024 23.45 23.67 23.39 23.64 22.76 492,346
Jan 24, 2024 23.55 23.69 23.48 23.54 22.67 724,485
Jan 23, 2024 23.70 23.70 23.31 23.37 22.50 619,475
Jan 22, 2024 23.70 23.97 23.58 23.66 22.78 653,797
Jan 19, 2024 23.82 23.89 23.48 23.67 22.79 635,267
Jan 18, 2024 23.85 23.88 23.55 23.71 22.83 537,382
Jan 17, 2024 24.00 24.01 23.57 23.82 22.93 950,897
Jan 16, 2024 24.20 24.38 24.07 24.20 23.30 407,736
Jan 15, 2024 24.39 24.46 24.25 24.27 23.37 325,153
Jan 12, 2024 24.61 24.82 23.99 24.16 23.26 933,687
Jan 11, 2024 24.66 24.76 24.48 24.48 23.57 687,199
Jan 10, 2024 24.70 24.90 24.53 24.53 23.62 535,666
Jan 9, 2024 24.87 24.90 24.65 24.76 23.84 472,656
Jan 8, 2024 24.68 24.85 24.31 24.85 23.93 437,376
Jan 5, 2024 24.64 24.77 24.42 24.77 23.85 427,659
Jan 4, 2024 24.61 24.91 24.55 24.72 23.80 446,356
Jan 3, 2024 24.76 24.89 24.50 24.66 23.74 664,073
Jan 2, 2024 24.74 24.96 24.70 24.76 23.84 370,740
Dec 29, 2023 24.79 24.90 24.68 24.68 23.76 329,439
Dec 28, 2023 24.95 25.02 24.78 24.88 23.96 310,079
Dec 27, 2023 24.75 24.94 24.75 24.90 23.97 335,648
Dec 22, 2023 24.70 24.86 24.66 24.77 23.85 268,051
Dec 21, 2023 24.55 24.77 24.55 24.70 23.78 555,752
Dec 20, 2023 24.72 24.89 24.70 24.79 23.87 624,398
Dec 19, 2023 24.44 24.79 24.44 24.60 23.69 625,243
Dec 18, 2023 24.26 24.60 24.22 24.43 23.52 570,668
Dec 15, 2023 24.86 25.03 24.28 24.40 23.49 2,371,685
Dec 14, 2023 24.31 24.96 24.31 24.82 23.90 1,827,657
Dec 13, 2023 23.50 23.79 23.44 23.66 22.78 645,643
Dec 12, 2023 23.63 23.74 23.36 23.47 22.60 718,125
Dec 11, 2023 23.60 23.64 23.47 23.58 22.70 501,521
Dec 8, 2023 23.50 23.76 23.40 23.58 22.70 520,394
Dec 7, 2023 23.30 23.65 23.01 23.53 22.66 968,238
Dec 6, 2023 23.44 23.47 23.24 23.36 22.49 627,655
Dec 5, 2023 23.25 23.48 23.17 23.39 22.52 521,931
Dec 4, 2023 23.49 23.62 23.30 23.30 22.43 637,947
Dec 1, 2023 23.16 23.45 23.03 23.40 22.53 593,857
Nov 30, 2023 23.12 23.27 23.06 23.10 22.24 1,510,335
Nov 29, 2023 22.98 23.26 22.95 23.10 22.24 481,376
Nov 28, 2023 22.90 23.06 22.77 22.97 22.12 430,201
Nov 27, 2023 22.75 23.11 22.72 22.96 22.11 550,885
Nov 24, 2023 22.88 23.03 22.80 22.81 21.96 391,651
Nov 23, 2023 22.68 22.87 22.63 22.87 22.02 343,546
Nov 22, 2023 22.51 23.04 22.51 22.70 21.86 548,580
Nov 21, 2023 23.08 23.15 22.58 22.58 21.74 770,493
Nov 20, 2023 23.10 23.19 22.89 23.06 22.20 673,549
Nov 17, 2023 22.81 23.17 22.81 23.09 22.23 753,073
Nov 16, 2023 22.82 23.04 22.70 22.75 21.90 636,800
Nov 15, 2023 23.20 23.23 22.82 22.87 22.02 822,108
Nov 14, 2023 22.40 23.21 22.40 23.21 22.35 1,243,691
Nov 13, 2023 22.62 22.79 22.48 22.48 21.64 451,598
Nov 10, 2023 22.47 22.64 22.40 22.56 21.72 641,578
Nov 9, 2023 22.69 22.83 22.53 22.64 21.80 808,427
Nov 8, 2023 22.39 22.70 22.39 22.62 21.78 816,918
Nov 7, 2023 23.12 23.12 22.53 22.53 21.69 2,577,399
Nov 6, 2023 24.40 24.61 23.68 23.88 22.99 888,069
Nov 3, 2023 24.32 24.67 24.25 24.43 23.52 987,164
Nov 2, 2023 23.55 24.48 23.55 24.22 23.32 1,061,873
Nov 1, 2023 22.91 23.24 22.85 23.24 22.38 623,752
Oct 31, 2023 22.53 22.93 22.52 22.90 22.05 615,824
Oct 30, 2023 22.44 22.75 22.44 22.50 21.66 457,776
Oct 27, 2023 22.32 22.59 22.15 22.44 21.61 660,747
Oct 26, 2023 21.80 22.30 21.68 22.30 21.47 593,973
Oct 25, 2023 22.19 22.35 21.85 22.06 21.24 553,591
Oct 24, 2023 21.90 22.35 21.90 22.23 21.40 549,017
Oct 23, 2023 21.80 21.92 21.44 21.92 21.11 682,360
Oct 20, 2023 21.64 21.84 21.46 21.79 20.98 818,810
Oct 19, 2023 22.10 22.13 21.65 21.76 20.95 970,569
Oct 18, 2023 22.45 22.54 22.16 22.26 21.43 559,421
Oct 17, 2023 22.36 22.66 22.33 22.39 21.56 435,600
Oct 16, 2023 22.25 22.55 22.25 22.43 21.60 651,355
Oct 13, 2023 22.15 22.61 22.08 22.27 21.44 1,028,185
Oct 12, 2023 22.86 23.23 22.81 22.96 22.11 550,304
Oct 11, 2023 22.55 22.93 22.55 22.89 22.04 773,353
Oct 10, 2023 22.85 22.93 22.57 22.67 21.83 668,747
Oct 9, 2023 22.65 22.70 22.48 22.70 21.86 580,951
Oct 6, 2023 22.74 22.96 22.44 22.73 21.89 826,284
Oct 5, 2023 22.73 22.79 22.57 22.72 21.88 478,920
Oct 4, 2023 22.20 22.78 22.05 22.62 21.78 930,902
Oct 3, 2023 22.75 22.86 22.29 22.33 21.50 1,001,113
Oct 2, 2023 23.30 23.39 22.80 22.98 22.13 825,986
Sep 29, 2023 22.82 23.52 22.80 23.23 22.37 1,043,090
Sep 28, 2023 22.66 22.83 22.38 22.71 21.87 552,513
Sep 27, 2023 22.71 22.80 22.60 22.74 21.89 1,091,002
Sep 26, 2023 23.55 23.60 22.90 22.91 22.06 1,332,649
Sep 25, 2023 23.93 24.08 23.38 23.68 22.80 1,245,134
Sep 22, 2023 24.46 24.61 24.24 24.42 23.51 765,707
Sep 21, 2023 24.81 24.93 24.49 24.74 23.82 757,403
Sep 20, 2023 24.88 25.28 24.88 24.98 24.05 643,115
Sep 19, 2023 24.60 24.93 24.60 24.79 23.87 407,260
Sep 18, 2023 24.80 24.97 24.61 24.63 23.71 484,356
Sep 15, 2023 25.18 25.26 24.88 24.92 23.99 1,612,532
Sep 14, 2023 24.75 25.09 24.48 25.09 24.16 817,397
Sep 13, 2023 24.50 24.75 24.47 24.70 23.78 512,929
Sep 12, 2023 24.59 24.71 24.41 24.59 23.68 498,564
Sep 11, 2023 24.34 24.58 24.34 24.48 23.57 373,484
Sep 8, 2023 24.40 24.40 24.03 24.32 23.42 360,922
Sep 7, 2023 24.28 24.46 24.15 24.27 23.37 374,141
Sep 6, 2023 24.11 24.39 24.08 24.33 23.43 299,897
Sep 5, 2023 24.03 24.38 23.94 24.19 23.29 310,554
Sep 4, 2023 24.47 24.52 24.14 24.18 23.28 301,121
Sep 1, 2023 24.44 24.60 24.33 24.37 23.46 367,262
Aug 31, 2023 24.16 24.68 24.16 24.40 23.49 2,676,548
Aug 30, 2023 24.17 24.30 24.02 24.21 23.31 397,734
Aug 29, 2023 24.04 24.51 24.04 24.15 23.25 714,830
Aug 28, 2023 23.74 23.74 23.48 23.72 22.84 431,875
Aug 25, 2023 23.64 23.79 23.50 23.62 22.74 296,722
Aug 24, 2023 23.70 24.00 23.52 23.62 22.74 661,148
Aug 23, 2023 23.60 23.79 23.51 23.60 22.72 282,488
Aug 22, 2023 23.50 23.58 23.38 23.49 22.62 412,956
Aug 21, 2023 23.58 23.66 23.29 23.36 22.49 608,002
Aug 18, 2023 23.74 23.81 23.39 23.61 22.73 463,391
Aug 17, 2023 23.75 23.81 23.59 23.77 22.89 455,408
Aug 16, 2023 23.79 23.91 23.73 23.86 22.97 289,505
Aug 15, 2023 23.99 23.99 23.37 23.78 22.90 632,623
Aug 14, 2023 23.78 23.98 23.75 23.91 23.02 249,168
Aug 11, 2023 24.14 24.22 23.78 23.81 22.93 577,971
Aug 10, 2023 24.06 24.39 24.06 24.21 23.31 668,412
Aug 9, 2023 24.14 24.20 23.87 23.91 23.02 398,914
Aug 8, 2023 23.60 23.98 23.54 23.98 23.09 453,977
Aug 7, 2023 23.80 23.89 23.35 23.79 22.91 588,133
Aug 4, 2023 23.71 24.04 23.52 24.00 23.11 778,583
Aug 3, 2023 23.88 24.10 23.65 23.74 22.86 638,211
Aug 2, 2023 24.00 24.54 23.92 24.12 23.22 1,055,687
Aug 1, 2023 24.15 24.15 23.80 23.95 23.06 438,299
Jul 31, 2023 24.05 24.29 23.95 24.15 23.25 674,235
Jul 28, 2023 23.96 24.04 23.78 24.04 23.15 503,445
Jul 27, 2023 24.13 24.16 23.89 24.03 23.14 822,597
Jul 26, 2023 23.75 23.99 23.65 23.99 23.10 532,675
Jul 25, 2023 24.00 24.10 23.83 23.83 22.94 538,339
Jul 24, 2023 24.00 24.33 23.95 23.95 23.06 544,003
Jul 21, 2023 23.94 24.21 23.89 24.13 23.23 548,113
Jul 20, 2023 23.95 24.30 23.84 23.99 23.10 705,303
Jul 19, 2023 23.97 24.42 23.88 23.88 22.99 893,728
Jul 18, 2023 23.75 23.86 23.64 23.81 22.93 606,493
Jul 17, 2023 23.89 23.96 23.76 23.82 22.93 447,470
Jul 14, 2023 24.00 24.06 23.82 23.95 23.06 461,966
Jul 13, 2023 23.88 24.15 23.82 24.06 23.17 908,087
Jul 12, 2023 23.48 24.17 23.44 23.90 23.01 1,156,883
Jul 11, 2023 22.63 23.45 22.60 23.39 22.52 791,811
Jul 10, 2023 22.36 22.85 22.30 22.66 21.82 757,205
Jul 7, 2023 0.88 Dividend
Jul 7, 2023 22.52 22.52 22.20 22.39 21.56 959,157
Jul 6, 2023 23.64 23.67 23.01 23.20 21.49 1,060,837
Jul 5, 2023 23.64 23.92 23.39 23.76 22.01 735,915
Jul 4, 2023 23.29 23.94 23.26 23.74 21.99 692,570
Jul 3, 2023 22.76 23.29 22.75 23.29 21.57 728,335
Jun 30, 2023 22.73 22.99 22.71 22.72 21.05 816,707
Jun 29, 2023 22.58 22.69 22.42 22.61 20.94 518,582
Jun 28, 2023 22.39 22.57 22.22 22.56 20.90 737,677
Jun 27, 2023 22.00 22.18 21.92 22.17 20.54 502,998
Jun 26, 2023 21.73 21.91 21.52 21.91 20.30 501,956
Jun 23, 2023 21.95 22.08 21.70 21.79 20.18 927,726
Jun 22, 2023 21.97 22.32 21.91 22.04 20.42 768,062
Jun 21, 2023 22.30 22.42 22.04 22.17 20.54 751,069
Jun 20, 2023 22.23 22.47 22.13 22.42 20.77 718,514
Jun 19, 2023 22.48 22.59 22.14 22.28 20.64 686,325
Jun 16, 2023 22.28 22.79 22.05 22.62 20.95 3,578,008
Jun 15, 2023 22.35 22.57 22.10 22.24 20.60 994,267
Jun 14, 2023 22.13 22.56 22.06 22.31 20.67 743,611
Jun 13, 2023 22.22 22.22 21.87 22.11 20.48 514,920
Jun 12, 2023 22.80 22.84 22.17 22.17 20.54 768,074
Jun 9, 2023 22.40 22.70 22.38 22.64 20.97 511,937
Jun 8, 2023 22.52 22.66 22.31 22.36 20.71 637,217
Jun 7, 2023 22.07 22.52 22.02 22.52 20.86 737,532
Jun 6, 2023 22.11 22.21 21.71 22.16 20.53 481,326
Jun 5, 2023 22.10 22.37 22.06 22.07 20.44 824,196
Jun 2, 2023 21.45 22.09 21.45 22.03 20.41 859,175
Jun 1, 2023 21.15 21.34 20.98 21.29 19.72 591,481
May 31, 2023 20.97 21.31 20.89 21.18 19.62 3,378,711
May 30, 2023 21.18 21.36 21.03 21.13 19.57 456,538
May 29, 2023 21.02 21.18 20.94 21.13 19.57 337,435
May 26, 2023 21.43 21.43 20.85 20.89 19.35 680,875
May 25, 2023 21.36 21.41 21.05 21.34 19.77 731,364
May 24, 2023 21.32 21.36 21.04 21.36 19.79 774,249
May 23, 2023 21.05 21.58 20.92 21.52 19.93 886,292
May 22, 2023 20.83 21.15 20.81 21.06 19.51 530,491
May 19, 2023 20.82 21.08 20.71 20.96 19.42 562,488
May 18, 2023 21.30 21.36 20.72 20.75 19.22 558,896
May 17, 2023 21.05 21.16 20.72 21.14 19.58 693,125
May 16, 2023 21.47 21.47 21.11 21.15 19.59 866,026
May 15, 2023 21.17 21.56 21.10 21.55 19.96 590,285
May 12, 2023 21.63 21.65 21.06 21.09 19.54 843,463
May 11, 2023 21.91 22.03 21.37 21.37 19.80 905,805
May 10, 2023 21.63 21.88 21.45 21.86 20.25 937,796
May 9, 2023 22.15 22.16 21.47 21.55 19.96 865,317
May 8, 2023 22.08 22.20 22.01 22.15 20.52 386,488
May 5, 2023 21.90 22.26 21.82 22.08 20.45 753,201
May 4, 2023 22.32 22.38 21.54 21.76 20.16 1,048,884
May 3, 2023 22.36 22.39 22.21 22.27 20.63 418,412
May 2, 2023 22.77 22.95 22.22 22.25 20.61 894,603
Apr 28, 2023 22.62 23.25 22.53 22.96 21.27 1,410,220
Apr 27, 2023 22.23 22.55 22.11 22.41 20.76 777,023
Apr 26, 2023 21.76 22.57 21.65 22.30 20.66 1,142,330
Apr 25, 2023 21.83 21.83 21.36 21.76 20.16 582,610
Apr 24, 2023 21.98 22.08 21.81 21.86 20.25 459,546

Related Tickers

3292.T AEON REIT Investment Corporation
137,200.00
+0.29%
 
URW.PA Unibail-Rodamco-Westfield SE
77.06
+0.36%
 
MERY.PA Mercialys SA
11.25
+1.08%
 
2778.HK Champion Real Estate Investment Trust
1.770
+7.27%
 
REG Regency Centers Corporation
60.05
+1.42%
 
MRM.PA MRM
17.10
-0.58%
 
CARM.PA Carmila S.A.
16.48
-0.12%
 
WHA.AS Wereldhave N.V.
14.54
+0.83%
 
357430.KS MASTERN PREMIER REIT 1 Co., Ltd.
2,800.00
-0.18%
 
SQI.SG Simon Property Group Inc
132.95
+0.11%