Advertisement
Advertisement
KEMPER CORP. DL-,10 (UI2.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jan 20, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jan 19, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jan 18, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jan 17, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jan 14, 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 13, 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 12, 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 11, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 10, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jan 07, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jan 06, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 05, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 04, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jan 03, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Dec 30, 2021 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 29, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Dec 28, 2021 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Dec 27, 2021 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Dec 23, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Dec 22, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Dec 21, 2021 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Dec 20, 2021 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Dec 17, 2021 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Dec 16, 2021 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Dec 15, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Dec 14, 2021 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Dec 13, 2021 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Dec 10, 2021 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Dec 09, 2021 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Dec 08, 2021 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Dec 07, 2021 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Dec 06, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Dec 03, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Dec 02, 2021 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Dec 01, 2021 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Nov 30, 2021 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Nov 29, 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 26, 2021 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Nov 25, 2021 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Nov 24, 2021 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Nov 23, 2021 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Nov 22, 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 19, 2021 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Nov 18, 2021 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Nov 17, 2021 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 16, 2021 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 15, 2021 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 12, 2021 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 12, 2021 | 0.31 Dividend | |||||
| Nov 11, 2021 | 53.50 | 53.50 | 53.50 | 53.50 | 53.19 | - |
| Nov 10, 2021 | 53.50 | 53.50 | 53.50 | 53.50 | 53.19 | - |
| Nov 09, 2021 | 54.50 | 54.50 | 54.50 | 54.50 | 54.18 | - |
| Nov 08, 2021 | 55.00 | 55.00 | 55.00 | 55.00 | 54.68 | - |
| Nov 05, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | - |
| Nov 04, 2021 | 55.50 | 55.50 | 55.50 | 55.50 | 55.18 | - |
| Nov 03, 2021 | 55.00 | 55.00 | 55.00 | 55.00 | 54.68 | - |
| Nov 02, 2021 | 55.00 | 55.00 | 55.00 | 55.00 | 54.68 | - |
| Nov 01, 2021 | 55.00 | 55.00 | 55.00 | 55.00 | 54.68 | - |
| Oct 29, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 59.65 | - |
| Oct 28, 2021 | 59.50 | 59.50 | 59.50 | 59.50 | 59.16 | - |
| Oct 27, 2021 | 59.50 | 59.50 | 59.50 | 59.50 | 59.16 | - |
| Oct 26, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 58.66 | - |
| Oct 25, 2021 | 58.50 | 58.50 | 58.50 | 58.50 | 58.16 | - |
| Oct 22, 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 57.17 | - |
| Oct 21, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 55.68 | - |
| Oct 20, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 55.68 | - |
| Oct 19, 2021 | 56.50 | 56.50 | 56.50 | 56.50 | 56.17 | - |
| Oct 18, 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 57.17 | - |
| Oct 15, 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 57.17 | - |
| Oct 14, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 56.67 | - |
| Oct 13, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 56.67 | - |
| Oct 12, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 56.67 | - |
| Oct 11, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 57.66 | - |
| Oct 08, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 58.66 | - |
| Oct 07, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 58.66 | - |
| Oct 06, 2021 | 58.50 | 58.50 | 58.50 | 58.50 | 58.16 | - |
| Oct 05, 2021 | 58.50 | 58.50 | 58.50 | 58.50 | 58.16 | - |
| Oct 04, 2021 | 58.50 | 58.50 | 58.50 | 58.50 | 58.16 | - |
| Oct 01, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 57.66 | - |
| Sep 30, 2021 | 58.50 | 58.50 | 58.50 | 58.50 | 58.16 | - |
| Sep 29, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 57.66 | - |
| Sep 28, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 57.66 | - |
| Sep 27, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 56.67 | - |
| Sep 24, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 56.67 | - |
| Sep 23, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 56.67 | - |
| Sep 22, 2021 | 56.50 | 56.50 | 56.50 | 56.50 | 56.17 | - |
| Sep 21, 2021 | 55.50 | 55.50 | 55.50 | 55.50 | 55.18 | - |
| Sep 20, 2021 | 55.50 | 55.50 | 55.50 | 55.50 | 55.18 | - |
| Sep 17, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 55.68 | - |
| Sep 16, 2021 | 56.50 | 56.50 | 56.50 | 56.50 | 56.17 | - |
| Sep 15, 2021 | 56.50 | 56.50 | 56.50 | 56.50 | 56.17 | - |
| Sep 14, 2021 | 56.50 | 56.50 | 56.50 | 56.50 | 56.17 | - |
| Sep 13, 2021 | 55.00 | 55.00 | 55.00 | 55.00 | 54.68 | - |
| Sep 10, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 55.68 | - |
| Sep 09, 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 57.17 | - |
| Sep 08, 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 57.17 | - |
| Sep 07, 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 57.17 | - |
| Sep 06, 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 57.17 | - |
| Sep 03, 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 57.17 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
