U.S. Markets open in 7 hrs 9 mins

Klepierre SA (LI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
32.675+0.025 (+0.077%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201732.6832.9032.5532.6732.67509,968
Sep 21, 201732.8032.8132.4232.6532.65639,253
Sep 20, 201732.9133.0232.7132.7732.77454,810
Sep 19, 201733.1733.1732.8532.9232.92583,299
Sep 18, 201733.5033.5133.0333.1933.19605,284
Sep 15, 201734.0434.1933.2833.4933.491,138,935
Sep 14, 201733.9934.1233.8134.0134.01572,681
Sep 13, 201734.2334.3333.9933.9933.99479,784
Sep 12, 201734.4234.5634.2934.2934.29425,706
Sep 11, 201734.4434.5434.2834.2834.28385,750
Sep 08, 201734.0934.2634.0234.2634.26500,571
Sep 07, 201733.9934.2433.8534.0134.01780,229
Sep 06, 201733.2933.8633.1533.8333.83590,365
Sep 05, 201733.6333.7833.2433.2933.29603,956
Sep 04, 201733.2633.6533.2433.5633.56407,398
Sep 01, 201733.9734.0133.2233.3833.38484,403
Aug 31, 201733.8534.0333.8133.8533.85585,707
Aug 30, 201733.4933.7333.2433.7033.70630,707
Aug 29, 201733.3233.4132.9433.2933.29620,853
Aug 28, 201733.2433.4933.0833.3733.37432,334
Aug 25, 201733.3833.4033.1433.3133.31414,507
Aug 24, 201733.2433.5033.1933.3733.37429,579
Aug 23, 201733.4233.4233.2433.3133.31380,725
Aug 22, 201733.4833.5333.2433.3833.38505,635
Aug 21, 201733.6933.6933.2233.3633.36486,790
Aug 18, 201734.2534.2633.6033.6533.65559,504
Aug 17, 201734.2534.4834.0534.2834.281,106,304
Aug 16, 201734.0334.3334.0034.0834.08481,545
Aug 15, 201733.9934.1233.7833.9233.92291,274
Aug 14, 201733.3233.9233.2833.8933.89500,289
Aug 11, 201733.6033.6033.1733.1933.19731,913
Aug 10, 201733.8133.8133.4533.6733.67721,144
Aug 09, 201733.9133.9733.5833.7833.78708,013
Aug 08, 201734.1934.1933.8334.0534.05528,200
Aug 07, 201734.6334.6334.0334.2134.21616,232
Aug 04, 201734.3034.5834.1334.5834.58508,206
Aug 03, 201734.5934.5934.2134.4634.46766,853
Aug 02, 201734.6934.8734.4534.5234.52842,114
Aug 01, 201734.5134.7434.3334.6534.65678,774
Jul 31, 201734.7134.7134.2734.3834.38909,431
Jul 28, 201735.2635.3134.4034.6434.64926,379
Jul 27, 201735.3735.5135.2335.3135.31551,527
Jul 26, 201735.3935.5135.2335.3035.30558,278
Jul 25, 201735.3135.5635.1535.1935.19532,649
Jul 24, 201735.2435.3535.0735.1335.13491,834
Jul 21, 201735.5335.5934.9435.2735.27644,883
Jul 20, 201735.5735.8335.2635.4635.46593,872
Jul 19, 201735.5735.5935.1735.5935.59420,559
Jul 18, 201735.1035.4535.0735.3835.38598,858
Jul 17, 201735.3535.4435.0835.1235.12478,985
Jul 14, 201735.3235.4034.9735.2235.22697,688
Jul 13, 201735.2835.3235.0635.2435.24552,673
Jul 12, 201735.0035.5834.9535.2435.24814,233
Jul 11, 201735.3135.3634.8534.9034.90523,521
Jul 10, 201735.2135.4035.2135.3135.31538,876
Jul 07, 201735.1035.2134.8035.2135.21734,866
Jul 06, 201735.5535.7034.9935.0635.06689,204
Jul 05, 201735.7235.7235.4035.5935.59745,324
Jul 04, 201735.5935.8835.5635.6935.69509,737
Jul 03, 201736.0136.1035.6535.6535.65763,126
Jun 30, 201736.1236.1635.8435.8835.88635,637
Jun 29, 201736.4136.4935.8736.0536.05877,323
Jun 28, 201736.4836.7336.2936.3536.35585,041
Jun 27, 201737.2937.3736.6036.6636.66576,927
Jun 26, 201737.6337.7537.3737.4037.40426,810
Jun 23, 201737.1337.6937.0337.5637.56351,612
Jun 22, 201737.1137.1336.6837.1337.13458,483
Jun 21, 201737.2537.3536.9037.1437.14472,699
Jun 20, 201737.5637.6537.2437.2637.26531,747
Jun 19, 201737.8337.9037.4637.5837.58558,751
Jun 16, 201737.5337.7237.4037.6737.671,378,410
Jun 15, 201737.6037.7837.2937.4637.46559,922
Jun 14, 201737.4538.0337.4237.7137.71645,572
Jun 13, 201737.4137.7437.3337.4137.41517,738
Jun 12, 201737.8537.8537.1837.3037.30579,112
Jun 09, 201737.1037.8136.9437.7437.74779,398
Jun 08, 201737.2837.4236.9436.9436.94608,816
Jun 07, 201737.1737.5537.0437.2437.24416,192
Jun 06, 201737.1437.3336.9437.0837.08484,697
Jun 05, 201738.1038.2237.0337.0737.07535,389
Jun 02, 201737.8038.2337.7638.1338.13634,388
Jun 01, 201737.2337.7537.2237.7037.70612,041
May 31, 201737.0737.3837.0337.1837.18781,567
May 30, 201737.0037.2436.8837.0737.07535,550
May 29, 201737.0337.0736.9237.0737.07150,532
May 26, 201736.7637.0336.7637.0137.01337,679
May 25, 201736.8337.0336.7236.7636.76283,756
May 24, 201736.3536.9236.2936.7536.75669,183
May 23, 201736.5336.6336.2636.4236.42658,766
May 22, 201736.4236.7636.3636.6336.63746,287
May 19, 201736.3636.7236.2336.4236.42833,534
May 18, 201736.9636.9636.1836.2736.27863,603
May 17, 201737.5337.5637.0037.1337.13548,491
May 16, 201737.4037.5837.3837.5837.58326,387
May 15, 201737.4937.5837.3937.4737.47571,417
May 12, 201737.3537.4637.2537.4437.44479,711
May 11, 201737.1037.6337.0037.3537.35643,879
May 10, 201737.5337.5337.1737.2237.22629,121
May 09, 201737.0737.5637.0537.5437.54826,052
May 08, 201737.0037.4436.9937.1737.17812,466
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...