Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Klépierre SA (0F4I.IL)

Compare
29.72
-0.07
(-0.23%)
As of 9:42:15 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202529.7829.8029.6229.7229.72676
Mar 12, 202529.8129.8629.6029.7929.7932,518
Mar 11, 202530.2130.4229.5829.6229.62193,439
Mar 10, 202530.1630.6030.0030.2930.29140,430
Mar 7, 202529.4130.3429.3630.1530.15556,366
Mar 6, 202530.2330.0229.1229.3529.35306,770
Mar 5, 202530.0630.3029.9230.0830.08112,015
Mar 4, 2025 0.93 Dividend
Mar 4, 202529.8930.2429.8230.1330.13300,007
Mar 3, 202530.5630.8230.5430.8029.881,531,551
Feb 28, 202531.0131.0430.6430.6729.75861,243
Feb 27, 202530.8831.0430.7830.8629.9378,186
Feb 26, 202530.6530.9630.6030.8129.88208,033
Feb 25, 202530.4030.8630.3030.6329.7117,098
Feb 24, 202530.2930.4230.1230.3529.44135,717
Feb 21, 202530.0030.2829.8830.2229.3188,134
Feb 20, 202529.7029.9829.6429.9529.0538,044
Feb 19, 202529.7429.7829.5829.6528.76376,307
Feb 18, 202529.8129.8829.6829.7228.8358,247
Feb 17, 202529.9129.9629.6829.8328.9327,249
Feb 14, 202530.0230.6429.8629.8328.9362,034
Feb 13, 202529.4129.9029.3429.5628.6750,069
Feb 12, 202529.2029.3628.9429.1928.3199,019
Feb 11, 202529.0729.2629.0029.1428.26674,234
Feb 10, 202528.8029.2828.9629.2328.3535,579
Feb 7, 202528.6528.9028.6028.8227.9562,364
Feb 6, 202528.7328.7628.6028.6527.7953,256
Feb 5, 202528.5228.7428.4628.5627.70199,678
Feb 4, 202528.6128.6028.3628.5227.6613,838
Feb 3, 202528.5028.6628.2228.5227.66191,432
Jan 31, 202528.5228.7228.3628.7227.8633,269
Jan 30, 202528.0828.6828.0428.5527.691,219,414
Jan 29, 202528.1028.2427.9628.1227.2862,652
Jan 28, 202527.8928.3427.9628.1927.34121,562
Jan 27, 202527.7028.0827.6227.9427.1043,485
Jan 24, 202528.1428.2027.5627.6226.7931,082
Jan 23, 202527.9328.0427.8427.9827.14170,549
Jan 22, 202528.1228.2427.9028.0727.2356,026
Jan 21, 202528.2928.3027.8828.1627.3168,674
Jan 20, 202528.5228.4628.1828.3627.51120,742
Jan 17, 202528.7128.7028.4228.4927.63988,091
Jan 16, 202528.6728.6028.2228.6027.7423,222
Jan 15, 202528.2728.8228.1228.7927.9329,163
Jan 14, 202527.8128.1827.8227.9827.1454,964
Jan 13, 202527.7627.8627.3427.4526.6320,358
Jan 10, 202528.1628.2227.8627.8226.9868,036
Jan 9, 202527.9128.2027.8428.1927.3479,124
Jan 8, 202528.2128.0827.5827.9127.07114,251
Jan 7, 202528.1028.3627.9628.0127.1784,479
Jan 6, 202528.1828.6427.9828.1327.29154,599
Jan 3, 202528.0628.3828.1028.1127.2728,894
Jan 2, 202527.9528.1027.9028.0727.239,615
Dec 31, 202427.8127.8227.6827.8427.009,344
Dec 30, 202427.8927.9427.7627.8126.9762,600
Dec 27, 202427.8127.9627.7227.8727.0355,727
Dec 24, 202427.8927.9227.7627.9227.086,590
Dec 23, 202427.8127.8227.7227.8126.97527,812
Dec 20, 202427.4527.9427.0027.9627.12200,012
Dec 19, 202427.6827.7427.3627.5126.68104,206
Dec 18, 202427.8127.9627.7827.9227.08457,518
Dec 17, 202427.7027.9027.6227.8427.0018,197
Dec 16, 202428.0228.0427.6027.7226.8978,448
Dec 13, 202427.8528.0827.7228.0027.16207,659
Dec 12, 202427.9127.9427.8227.8727.0324,972
Dec 11, 202427.8127.9027.6427.7926.961,369,333
Dec 10, 202427.6028.0027.3027.8326.991,409,312
Dec 9, 202428.6928.8627.8827.9727.13179,327
Dec 6, 202428.1828.8828.1028.8327.9628,994
Dec 5, 202428.2928.4828.1628.1927.34332,371
Dec 4, 202428.1028.3427.8428.3127.4622,188
Dec 3, 202428.1028.2627.7028.1727.32641,795
Dec 2, 202428.5828.4627.9227.9527.11257,801
Nov 29, 202428.4228.8428.4028.6027.74167,901
Nov 28, 202428.4628.5628.3628.5027.64448,555
Nov 27, 202428.2928.5428.1028.4627.61123,360
Nov 26, 202428.4828.6028.2028.3527.50135,469
Nov 25, 202429.2029.3428.0828.5427.68156,342
Nov 22, 202428.7729.1628.7629.1428.2641,424
Nov 21, 202428.8828.8828.3628.8227.9517,595
Nov 20, 202428.9829.0628.7228.8127.9445,767
Nov 19, 202428.8029.0428.7429.0328.1640,239
Nov 18, 202429.0329.0228.5428.8728.00136,282
Nov 15, 202428.8029.0428.8629.0328.16213,447
Nov 14, 202428.7329.0428.7229.0028.1366,373
Nov 13, 202428.5028.7628.4628.6327.7798,635
Nov 12, 202428.6928.8828.4028.4327.5816,272
Nov 11, 202428.8028.9628.7028.7227.8616,366
Nov 8, 202428.5428.7628.6028.7327.8714,145
Nov 7, 202428.2928.5828.3228.4627.6131,238
Nov 6, 202428.9029.0228.3628.4327.58209,561
Nov 5, 202429.0529.1428.6828.7427.8835,510
Nov 4, 202429.3029.4629.1229.1728.2997,489
Nov 1, 202429.3029.5429.3229.5128.6220,241
Oct 31, 202429.4129.5229.1229.3528.47204,462
Oct 30, 202429.7029.8429.3429.4328.5582,975
Oct 29, 202429.8930.0829.7129.7428.8517,734
Oct 28, 202429.5729.8829.5629.8928.99108,125
Oct 25, 202429.7029.7429.5029.5328.64443,513
Oct 24, 202429.6629.8829.6229.6628.7735,955
Oct 23, 202429.6229.9429.5229.7128.8218,200
Oct 22, 202429.9329.8629.4429.6128.7227,789
Oct 21, 202430.1230.2229.9430.0229.1222,890
Oct 18, 202430.1030.2230.0630.1229.2214,085
Oct 17, 202430.0830.4430.0430.2229.311,316,495
Oct 16, 202429.9730.2329.8630.2229.31687,786
Oct 15, 202429.7029.9629.5829.9329.03559,386
Oct 14, 202429.6029.7229.4029.5828.6915,686
Oct 11, 202429.3229.7829.4029.7228.8357,635
Oct 10, 202429.6029.5829.1829.4328.55114,242
Oct 9, 202429.3829.5629.2829.5328.64589,132
Oct 8, 202429.0329.3029.0229.2428.36111,879
Oct 7, 202429.2029.2028.8629.0528.1850,632
Oct 4, 202428.8629.3828.7229.1628.2827,309
Oct 3, 202429.0729.2228.7628.7627.90387,597
Oct 2, 202429.5329.6029.1429.1828.30609,437
Oct 1, 202429.4329.7829.3829.5028.6167,071
Sep 30, 202429.5529.9429.0829.4428.5654,752
Sep 27, 202429.6029.7429.4529.6728.78137,901
Sep 26, 202429.7029.9629.5029.7528.8624,542
Sep 25, 202429.4129.7029.4029.5328.6463,937
Sep 24, 202429.5329.7829.1829.5628.67238,034
Sep 23, 202429.2829.6629.2429.5528.6644,933
Sep 20, 202429.2829.5029.2429.3728.49248,844
Sep 19, 202429.3429.6029.1429.3228.4457,747
Sep 18, 202429.2029.2829.0629.1528.2751,254
Sep 17, 202429.2029.3429.0029.1128.24248,789
Sep 16, 202429.1129.2429.0429.1728.29814,138
Sep 13, 202428.9429.2028.7429.2028.3233,216
Sep 12, 202428.6128.9428.3828.9228.05219,303
Sep 11, 202428.4828.5028.2028.4927.63214,535
Sep 10, 202427.8528.4427.8028.3927.5450,289
Sep 9, 202428.1828.3427.8227.9027.0638,006
Sep 6, 202428.0228.1827.8928.1527.3027,478
Sep 5, 202427.7428.3227.5828.0327.1992,346
Sep 4, 202427.3427.6827.3627.5926.7620,186
Sep 3, 202427.2627.4427.2027.3526.5321,822
Sep 2, 202427.0127.3626.9827.3526.53179,968
Aug 30, 202426.8827.1826.8226.9926.18253,992
Aug 29, 202427.2227.2226.7226.7525.95849,715
Aug 28, 202427.1527.2026.9827.1526.3346,339
Aug 27, 202427.1127.2026.9827.1126.30212,954
Aug 23, 202426.7527.1426.8026.9526.1412,330
Aug 22, 202426.7326.9626.7826.7925.99329,567
Aug 21, 202426.6126.7626.5226.7125.9124,593
Aug 20, 202426.5026.7626.6026.6425.84134,904
Aug 19, 202426.6326.7126.5626.6425.8412,951
Aug 16, 202426.6926.7626.3426.5125.71596,586
Aug 15, 202426.7126.8026.5726.7125.915,757
Aug 14, 202426.5026.7226.5626.6525.85657,474
Aug 13, 202426.7126.4226.2426.2525.46106,173
Aug 12, 202426.5026.5426.2826.3325.5420,004
Aug 9, 202426.4226.7026.3626.4325.6417,706
Aug 8, 202426.5026.4626.2026.4425.65259,786
Aug 7, 202426.3126.6826.2426.5725.7713,471
Aug 6, 202426.5426.4425.9826.2425.4524,072
Aug 5, 202426.4426.4226.0426.3925.6049,679
Aug 2, 202426.8226.9426.5426.6925.89642,628
Aug 1, 202426.4827.0026.4426.7825.9820,074
Jul 31, 202425.6426.6825.7026.6125.8141,055
Jul 30, 202425.1525.3425.1825.2924.5316,054
Jul 29, 202425.0925.3825.1425.2924.53112,335
Jul 26, 202425.0525.1624.8625.1224.37120,722
Jul 25, 202424.9025.0624.6424.9724.2232,769
Jul 24, 202425.0325.1424.8625.0524.3094,955
Jul 23, 202425.2025.2625.0225.1924.438,324
Jul 22, 202425.1725.4025.1825.2424.48551,770
Jul 19, 202425.0925.4425.0025.0224.2715,961
Jul 18, 202425.3025.5025.1425.3024.549,725
Jul 17, 202425.1725.3825.0025.2324.47408,705
Jul 16, 202425.0125.2824.9825.2324.47106,895
Jul 15, 202425.1525.3024.9225.0624.3126,358
Jul 12, 202424.9225.2824.9025.1924.43503,648
Jul 11, 202424.9425.2424.6625.0524.3024,820
Jul 10, 202424.7324.9824.5824.7924.0559,617
Jul 9, 2024 0.90 Dividend
Jul 9, 202424.7124.8424.5624.7123.97166,321
Jul 8, 202425.7426.2025.5625.6023.9678,772
Jul 5, 202425.8525.9625.6425.9524.2927,101
Jul 4, 202425.7825.9225.5025.7924.1410,136
Jul 3, 202425.3025.8225.3425.7424.09346,300
Jul 2, 202425.0925.4425.0625.3823.7542,192
Jul 1, 202425.6825.8025.2025.3223.701,136,583
Jun 28, 202425.0925.3624.6824.7523.1679,553
Jun 27, 202424.9225.4024.7225.0523.44430,561
Jun 26, 202425.4925.6025.1025.1223.5157,058
Jun 25, 202426.1426.1825.5225.5923.95431,400
Jun 24, 202425.8726.1025.6426.0624.3929,793
Jun 21, 202425.8125.9825.5025.8324.17109,104
Jun 20, 202425.6825.8225.2625.7824.1349,663
Jun 19, 202425.7825.9025.3625.3523.721,583,815
Jun 18, 202425.5325.7825.4425.6924.04205,673
Jun 17, 202425.3025.8025.4825.5623.9269,475
Jun 14, 202425.9126.3225.2625.4223.7990,367
Jun 13, 202426.5226.5626.2626.3124.62324,611
Jun 12, 202426.1426.7026.1026.6624.95201,854
Jun 11, 202426.6726.7626.0226.1624.48407,666
Jun 10, 202426.6126.8626.1426.6924.98779,504
Jun 7, 202427.2027.1026.6226.7125.00121,661
Jun 6, 202426.9427.1826.7827.0525.321,614,691
Jun 5, 202427.0527.2426.8427.0025.272,088,468
Jun 4, 202427.0327.5826.8627.0725.331,435,578
Jun 3, 202426.7527.0625.8226.8525.131,015,279
May 31, 202426.0626.6025.8226.4324.73992,860
May 30, 202425.5726.0225.6225.9924.3215,686
May 29, 202425.8125.9825.5025.5523.91342,290
May 28, 202425.8526.1625.5625.9024.24542,273
May 24, 202425.4125.7425.2025.6824.03184,122
May 23, 202425.7025.8625.3825.4123.7835,946
May 22, 202425.4125.8025.3625.6924.04191,009
May 21, 202425.2625.5025.1025.5123.8735,595
May 20, 202425.3625.6625.3025.4123.7840,907
May 17, 202425.4925.5825.2825.4723.84349,637
May 16, 202425.6025.6425.3625.5423.9048,348
May 15, 202425.4125.6825.1625.6223.9850,136
May 14, 202425.4125.5825.2425.3523.72415,639
May 13, 202425.4125.5625.2425.3423.71804,439
May 10, 202425.2425.5625.0825.4823.85172,036
May 9, 202425.3225.4825.0825.4423.816,424
May 8, 202425.4925.5625.1825.2723.6543,200
May 7, 202425.1725.4624.9025.3723.746,584
May 3, 202425.5725.8425.2625.4423.8184,665
May 2, 202425.1325.4425.4425.4923.86366,689
May 1, 202425.2625.2625.2625.2523.6321,609
Apr 30, 202425.1325.3624.8625.2523.631,110,107
Apr 29, 202424.9625.3225.0425.2523.63763,864
Apr 26, 202424.9825.1424.9025.0223.42178,279
Apr 25, 202424.8625.2424.7224.8223.23368,846
Apr 24, 202425.0525.0224.8224.9123.31446,742
Apr 23, 202424.9625.1424.8425.0223.42461,483
Apr 22, 202424.7524.9424.4424.8523.26702,164
Apr 19, 202424.2924.6024.0424.5722.99282,172
Apr 18, 202424.1424.4323.8824.4422.872,028,055
Apr 17, 202423.8924.4223.7624.0822.542,044,670
Apr 16, 202423.9124.0223.6423.8322.301,668,037
Apr 15, 202424.0024.2423.6624.1222.57291,616
Apr 12, 202423.8524.0823.6023.8022.2792,716
Apr 11, 202423.8123.8823.4423.7622.24186,054
Apr 10, 202423.9324.1623.5823.7322.21359,915
Apr 9, 202423.5123.9223.3623.7722.25242,427
Apr 8, 202423.5123.7223.3223.6522.13572,306
Apr 5, 202423.3823.4822.9223.4221.92299,810
Apr 4, 202423.4123.6823.2823.6122.101,074,242
Apr 3, 202423.6423.7623.2823.2921.80213,671
Apr 2, 202424.2124.1623.6823.7322.212,884,287
Mar 28, 202423.9124.0523.7724.0122.47191,329
Mar 27, 202423.7723.9523.6823.8822.35413,621
Mar 26, 202423.7723.9323.5523.8822.34233,501
Mar 25, 202423.4923.7423.3323.6422.123,167,368
Mar 22, 2024 0.90 Dividend
Mar 22, 202423.4523.7023.4323.4521.95435,380
Mar 21, 202424.1524.4023.8724.2821.88148,505
Mar 20, 202423.8324.0623.7024.0321.6652,792
Mar 19, 202423.8724.0423.8023.9121.55336,566
Mar 18, 202423.6823.8623.4923.8121.45865,731
Mar 15, 202423.8723.9623.6423.6721.34350,578
Mar 14, 202423.9424.1023.7223.7521.41146,137
Mar 13, 202424.0124.2023.7923.9521.5997,192