Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,078.25 -6.00 (-0.15%) Dow Futures
33,996.00 -50.00 (-0.15%) Nasdaq Futures
12,206.25 -16.00 (-0.13%) Russell 2000 Futures
1,915.70 -3.80 (-0.20%) Crude Oil
80.34 +0.66 (+0.83%) Gold
1,945.10 -0.50 (-0.03%)
KEMPER CORP. DL-,10 (UI2.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 08:05AM CET
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 26, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 25, 2023 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | - |
| Jan 24, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jan 23, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jan 20, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jan 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jan 18, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 17, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 16, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 13, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 12, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 11, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 10, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 09, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jan 06, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Jan 05, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Jan 04, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Jan 03, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Jan 02, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Dec 30, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Dec 29, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Dec 28, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Dec 27, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Dec 23, 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Dec 22, 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Dec 21, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Dec 20, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Dec 19, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Dec 16, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Dec 15, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Dec 14, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Dec 13, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Dec 12, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Dec 09, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Dec 08, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Dec 07, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Dec 06, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Dec 05, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Dec 02, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Dec 01, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Nov 30, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 29, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 28, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 25, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 24, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 23, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Nov 22, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 21, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 18, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 17, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 16, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 15, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 14, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Nov 11, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Nov 10, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Nov 09, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Nov 08, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Nov 07, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Nov 04, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Nov 03, 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Nov 02, 2022 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Nov 01, 2022 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Oct 31, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Oct 28, 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Oct 27, 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Oct 26, 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Oct 25, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Oct 24, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Oct 21, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Oct 20, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Oct 19, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Oct 18, 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Oct 17, 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Oct 14, 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Oct 13, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Oct 12, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Oct 11, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Oct 10, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Oct 07, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Oct 06, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Oct 05, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Oct 04, 2022 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Oct 03, 2022 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Sep 30, 2022 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Sep 29, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Sep 28, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Sep 27, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Sep 26, 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Sep 23, 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Sep 22, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Sep 21, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Sep 20, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Sep 19, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Sep 16, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Sep 15, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Sep 14, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Sep 13, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Sep 12, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| *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
© 2023 Yahoo. All rights reserved.
