LI.PA - Klepierre SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201932.7833.1032.2132.2832.28962,590
Dec 12, 201932.7932.8632.3132.3132.31848,505
Dec 11, 201933.2033.2432.4732.7932.79621,564
Dec 10, 201933.2133.5433.0433.2033.20778,245
Dec 09, 201933.0333.4333.0133.2133.21594,447
Dec 06, 201932.7333.0932.6733.0333.03456,303
Dec 05, 201932.5732.9932.5532.7232.72518,134
Dec 04, 201932.3132.6532.2232.4032.40787,191
Dec 03, 201932.4732.6032.0732.3132.31633,911
Dec 02, 201932.5032.8832.3032.4432.44936,707
Nov 29, 201932.6432.6932.4332.5732.57630,933
Nov 28, 201932.1632.7332.1632.6032.60570,137
Nov 27, 201932.6932.8831.9732.1632.161,013,113
Nov 26, 201932.9933.1632.8333.0533.051,055,258
Nov 25, 201932.7833.2332.7832.9632.96541,915
Nov 22, 201932.8733.0532.7032.7832.78523,331
Nov 21, 201932.5432.9532.4932.9032.90569,059
Nov 20, 201933.0033.0232.6632.6732.67502,333
Nov 19, 201933.2933.5733.0633.1633.16709,658
Nov 18, 201932.9933.3432.9333.2333.23604,677
Nov 15, 201933.0233.1232.6032.9932.99431,497
Nov 14, 201932.7033.1032.7032.8732.87554,049
Nov 13, 201932.9933.0432.7132.8432.84613,177
Nov 12, 201933.1933.3132.8933.0233.02653,719
Nov 11, 201933.0033.3032.8633.2133.21455,496
Nov 08, 201932.9133.1032.8233.0633.06547,424
Nov 07, 201933.4533.4832.9432.9432.941,004,752
Nov 06, 201933.4533.4533.1233.4033.40704,879
Nov 05, 201933.2533.4433.1433.3533.35746,232
Nov 04, 201933.2533.4533.1933.1933.19959,590
Nov 01, 201933.4633.5633.2333.2333.23582,224
Oct 31, 201933.4733.5533.3033.3933.39652,128
Oct 30, 201933.3933.5433.2233.4433.44664,027
Oct 29, 201933.3733.5133.1033.3933.39494,233
Oct 28, 201933.4033.4633.1633.3133.31774,059
Oct 25, 201933.5533.6433.1133.4133.41540,820
Oct 24, 201933.5533.6133.2633.5533.55676,039
Oct 23, 201932.6933.5332.6933.4233.42950,550
Oct 22, 201932.5733.0732.4532.9332.93625,228
Oct 21, 201932.4032.7032.3732.5732.57649,069
Oct 18, 201932.6032.7432.2932.5232.52670,216
Oct 17, 201932.0432.9331.9532.6332.63826,219
Oct 16, 201932.4032.4031.7632.2132.21881,495
Oct 15, 201931.7531.9931.5231.9631.96581,662
Oct 14, 201931.4731.6731.1231.6131.61504,782
Oct 11, 201931.1031.5230.8031.4631.46831,729
Oct 10, 201930.7531.1130.3231.0531.05628,848
Oct 09, 201930.1330.6930.1130.6930.69639,942
Oct 08, 201931.0531.1130.0730.0730.07810,681
Oct 07, 201930.6131.0730.3631.0431.04932,476
Oct 04, 201930.5030.6230.1330.5730.57624,131
Oct 03, 201929.8330.2329.7230.1630.16543,791
Oct 02, 201930.7330.7729.8829.8829.88997,766
Oct 01, 201931.1431.2130.6130.7830.78598,309
Sep 30, 201930.8831.5230.7331.1631.16863,179
Sep 27, 201930.5930.8130.4030.8130.81532,213
Sep 26, 201930.1830.5330.0230.5330.53548,091
Sep 25, 201929.6330.1729.5630.1730.17466,882
Sep 24, 201929.6930.1729.5329.7429.74608,857
Sep 23, 201930.0730.1829.3929.6929.69885,729
Sep 20, 201930.3330.4330.0830.0830.081,868,669
Sep 19, 201930.2630.5830.0830.3130.31843,499
Sep 18, 201929.9730.5329.9730.1930.19751,731
Sep 17, 201929.9830.0429.7929.9529.95921,057
Sep 16, 201930.1030.2429.7129.8929.89672,941
Sep 13, 201929.6030.3529.6030.2630.26863,407
Sep 12, 201930.0130.4129.3429.6629.661,035,132
Sep 11, 201928.4630.0128.4630.0130.011,237,852
Sep 10, 201927.8528.5527.7628.4328.431,000,573
Sep 09, 201927.9228.1127.7627.8827.88426,481
Sep 06, 201927.8928.0927.7327.8927.89493,369
Sep 05, 201927.7927.9327.5827.8827.88575,197
Sep 04, 201927.6328.0027.6327.8027.80458,049
Sep 03, 201927.9228.0027.4027.4927.49536,134
Sep 02, 201927.8527.9927.6427.9727.97574,838
Aug 30, 201927.3627.7927.2827.7627.761,143,567
Aug 29, 201927.5827.7627.3827.4727.47630,378
Aug 28, 201927.6327.7127.4527.5827.58457,431
Aug 27, 201927.5227.7527.3827.7427.74901,674
Aug 26, 201927.3227.5327.2327.4227.42310,766
Aug 23, 201927.5527.8527.3827.3827.38442,733
Aug 22, 201927.3727.5927.2527.4127.41555,141
Aug 21, 201927.0527.5226.9727.4727.47488,066
Aug 20, 201927.5427.6927.0427.0427.04793,753
Aug 19, 201927.2627.5727.2427.4827.48659,980
Aug 16, 201926.7627.2126.6527.0927.09757,491
Aug 15, 201927.0027.0826.6026.6626.66584,570
Aug 14, 201926.9727.0726.7226.8426.84744,771
Aug 13, 201927.1727.2126.7826.8526.85659,778
Aug 12, 201927.3927.6526.8926.9726.97591,655
Aug 09, 201927.4327.5527.0927.2027.20559,833
Aug 08, 201927.4927.6527.1527.3127.31659,373
Aug 07, 201927.2627.5527.1227.3427.34703,690
Aug 06, 201927.2627.6627.2027.2227.22552,095
Aug 05, 201927.6028.0327.1327.1327.13842,889
Aug 02, 201927.6028.0427.4127.8227.82771,550
Aug 01, 201927.5428.4027.5427.9327.93530,735
Jul 31, 201928.4028.4027.7427.8427.84936,028
Jul 30, 201928.7428.8728.2228.3228.32587,633
Jul 29, 201928.3928.7928.1928.7928.79451,676
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...