Frankfurt - Delayed Quote EUR

KBI Water A EUR (0P0000MLFA.F)

48.68 -0.38 (-0.77%)
At close: December 30 at 9:00:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 48.68 48.68 48.68 48.68 48.68 -
Dec 23, 2024 48.80 48.80 48.80 48.80 48.80 -
Dec 20, 2024 48.85 48.85 48.85 48.85 48.85 -
Dec 19, 2024 48.83 48.83 48.83 48.83 48.83 -
Dec 18, 2024 49.06 49.06 49.06 49.06 49.06 -
Dec 17, 2024 49.95 49.95 49.95 49.95 49.95 -
Dec 16, 2024 50.36 50.36 50.36 50.36 50.36 -
Dec 13, 2024 50.64 50.64 50.64 50.64 50.64 -
Dec 12, 2024 51.08 51.08 51.08 51.08 51.08 -
Dec 11, 2024 51.17 51.17 51.17 51.17 51.17 -
Dec 10, 2024 51.26 51.26 51.26 51.26 51.26 -
Dec 9, 2024 51.43 51.43 51.43 51.43 51.43 -
Dec 6, 2024 51.37 51.37 51.37 51.37 51.37 -
Dec 5, 2024 51.49 51.49 51.49 51.49 51.49 -
Dec 4, 2024 51.62 51.62 51.62 51.62 51.62 -
Dec 3, 2024 51.74 51.74 51.74 51.74 51.74 -
Dec 2, 2024 51.60 51.60 51.60 51.60 51.60 -
Nov 29, 2024 51.29 51.29 51.29 51.29 51.29 -
Nov 27, 2024 51.00 51.00 51.00 51.00 51.00 -
Nov 26, 2024 51.13 51.13 51.13 51.13 51.13 -
Nov 25, 2024 51.48 51.48 51.48 51.48 51.48 -
Nov 22, 2024 51.24 51.24 51.24 51.24 51.24 -
Nov 21, 2024 50.45 50.45 50.45 50.45 50.45 -
Nov 20, 2024 49.97 49.97 49.97 49.97 49.97 -
Nov 19, 2024 49.69 49.69 49.69 49.69 49.69 -
Nov 18, 2024 49.85 49.85 49.85 49.85 49.85 -
Nov 15, 2024 49.85 49.85 49.85 49.85 49.85 -
Nov 14, 2024 49.81 49.81 49.81 49.81 49.81 -
Nov 13, 2024 49.82 49.82 49.82 49.82 49.82 -
Nov 12, 2024 49.90 49.90 49.90 49.90 49.90 -
Nov 8, 2024 49.79 49.79 49.79 49.79 49.79 -
Nov 7, 2024 49.74 49.74 49.74 49.74 49.74 -
Nov 6, 2024 50.06 50.06 50.06 50.06 50.06 -
Nov 5, 2024 49.08 49.08 49.08 49.08 49.08 -
Nov 4, 2024 48.35 48.35 48.35 48.35 48.35 -
Nov 1, 2024 48.43 48.43 48.43 48.43 48.43 -
Oct 31, 2024 48.44 48.44 48.44 48.44 48.44 -
Oct 30, 2024 49.03 49.03 49.03 49.03 49.03 -
Oct 29, 2024 49.12 49.12 49.12 49.12 49.12 -
Oct 25, 2024 48.93 48.93 48.93 48.93 48.93 -
Oct 24, 2024 49.33 49.33 49.33 49.33 49.33 -
Oct 23, 2024 49.69 49.69 49.69 49.69 49.69 -
Oct 22, 2024 49.69 49.69 49.69 49.69 49.69 -
Oct 21, 2024 49.99 49.99 49.99 49.99 49.99 -
Oct 18, 2024 50.31 50.31 50.31 50.31 50.31 -
Oct 17, 2024 50.32 50.32 50.32 50.32 50.32 -
Oct 16, 2024 50.42 50.42 50.42 50.42 50.42 -
Oct 15, 2024 50.09 50.09 50.09 50.09 50.09 -
Oct 11, 2024 49.52 49.52 49.52 49.52 49.52 -
Oct 10, 2024 49.23 49.23 49.23 49.23 49.23 -
Oct 9, 2024 49.33 49.33 49.33 49.33 49.33 -
Oct 8, 2024 49.09 49.09 49.09 49.09 49.09 -
Oct 7, 2024 49.30 49.30 49.30 49.30 49.30 -
Oct 4, 2024 49.61 49.61 49.61 49.61 49.61 -
Oct 3, 2024 49.37 49.37 49.37 49.37 49.37 -
Oct 2, 2024 49.67 49.67 49.67 49.67 49.67 -
Oct 1, 2024 49.71 49.71 49.71 49.71 49.71 -
Sep 30, 2024 49.55 49.55 49.55 49.55 49.55 -
Sep 27, 2024 49.72 49.72 49.72 49.72 49.72 -
Sep 26, 2024 49.40 49.40 49.40 49.40 49.40 -
Sep 25, 2024 48.84 48.84 48.84 48.84 48.84 -
Sep 24, 2024 49.14 49.14 49.14 49.14 49.14 -
Sep 23, 2024 49.00 49.00 49.00 49.00 49.00 -
Sep 20, 2024 48.76 48.76 48.76 48.76 48.76 -
Sep 19, 2024 49.33 49.33 49.33 49.33 49.33 -
Sep 18, 2024 48.66 48.66 48.66 48.66 48.66 -
Sep 17, 2024 48.80 48.80 48.80 48.80 48.80 -
Sep 16, 2024 48.60 48.60 48.60 48.60 48.60 -
Sep 13, 2024 48.36 48.36 48.36 48.36 48.36 -
Sep 12, 2024 48.01 48.01 48.01 48.01 48.01 -
Sep 11, 2024 47.84 47.84 47.84 47.84 47.84 -
Sep 10, 2024 48.07 48.07 48.07 48.07 48.07 -
Sep 9, 2024 47.85 47.85 47.85 47.85 47.85 -
Sep 6, 2024 47.42 47.42 47.42 47.42 47.42 -
Sep 5, 2024 47.77 47.77 47.77 47.77 47.77 -
Sep 4, 2024 47.85 47.85 47.85 47.85 47.85 -
Sep 3, 2024 48.35 48.35 48.35 48.35 48.35 -
Aug 30, 2024 48.84 48.84 48.84 48.84 48.84 -
Aug 29, 2024 48.59 48.59 48.59 48.59 48.59 -
Aug 28, 2024 48.26 48.26 48.26 48.26 48.26 -
Aug 27, 2024 48.10 48.10 48.10 48.10 48.10 -
Aug 26, 2024 48.18 48.18 48.18 48.18 48.18 -
Aug 23, 2024 48.15 48.15 48.15 48.15 48.15 -
Aug 22, 2024 47.71 47.71 47.71 47.71 47.71 -
Aug 21, 2024 47.75 47.75 47.75 47.75 47.75 -
Aug 20, 2024 47.56 47.56 47.56 47.56 47.56 -
Aug 19, 2024 47.84 47.84 47.84 47.84 47.84 -
Aug 16, 2024 47.73 47.73 47.73 47.73 47.73 -
Aug 15, 2024 47.64 47.64 47.64 47.64 47.64 -
Aug 14, 2024 47.17 47.17 47.17 47.17 47.17 -
Aug 13, 2024 47.34 47.34 47.34 47.34 47.34 -
Aug 12, 2024 46.76 46.76 46.76 46.76 46.76 -
Aug 9, 2024 47.00 47.00 47.00 47.00 47.00 -
Aug 8, 2024 47.11 47.11 47.11 47.11 47.11 -
Aug 7, 2024 46.71 46.71 46.71 46.71 46.71 -
Aug 6, 2024 46.54 46.54 46.54 46.54 46.54 -
Aug 2, 2024 47.78 47.78 47.78 47.78 47.78 -
Aug 1, 2024 48.86 48.86 48.86 48.86 48.86 -
Jul 31, 2024 49.15 49.15 49.15 49.15 49.15 -
Jul 30, 2024 48.92 48.92 48.92 48.92 48.92 -
Jul 29, 2024 48.86 48.86 48.86 48.86 48.86 -
Jul 26, 2024 48.73 48.73 48.73 48.73 48.73 -
Jul 25, 2024 48.08 48.08 48.08 48.08 48.08 -
Jul 24, 2024 47.88 47.88 47.88 47.88 47.88 -
Jul 23, 2024 48.42 48.42 48.42 48.42 48.42 -
Jul 22, 2024 48.36 48.36 48.36 48.36 48.36 -
Jul 19, 2024 47.96 47.96 47.96 47.96 47.96 -
Jul 18, 2024 48.28 48.28 48.28 48.28 48.28 -
Jul 17, 2024 48.36 48.36 48.36 48.36 48.36 -
Jul 16, 2024 48.56 48.56 48.56 48.56 48.56 -
Jul 15, 2024 47.77 47.77 47.77 47.77 47.77 -
Jul 12, 2024 48.14 48.14 48.14 48.14 48.14 -
Jul 11, 2024 47.83 47.83 47.83 47.83 47.83 -
Jul 10, 2024 46.91 46.91 46.91 46.91 46.91 -
Jul 9, 2024 46.53 46.53 46.53 46.53 46.53 -
Jul 8, 2024 46.62 46.62 46.62 46.62 46.62 -
Jul 5, 2024 46.59 46.59 46.59 46.59 46.59 -
Jul 3, 2024 46.39 46.39 46.39 46.39 46.39 -
Jul 2, 2024 46.31 46.31 46.31 46.31 46.31 -
Jul 1, 2024 46.57 46.57 46.57 46.57 46.57 -
Jun 28, 2024 46.89 46.89 46.89 46.89 46.89 -
Jun 27, 2024 47.10 47.10 47.10 47.10 47.10 -
Jun 26, 2024 47.23 47.23 47.23 47.23 47.23 -
Jun 25, 2024 47.32 47.32 47.32 47.32 47.32 -
Jun 24, 2024 47.79 47.79 47.79 47.79 47.79 -
Jun 21, 2024 47.60 47.60 47.60 47.60 47.60 -
Jun 20, 2024 47.39 47.39 47.39 47.39 47.39 -
Jun 18, 2024 47.29 47.29 47.29 47.29 47.29 -
Jun 17, 2024 47.05 47.05 47.05 47.05 47.05 -
Jun 14, 2024 47.31 47.31 47.31 47.31 47.31 -
Jun 13, 2024 47.57 47.57 47.57 47.57 47.57 -
Jun 12, 2024 47.02 47.02 47.02 47.02 47.02 -
Jun 11, 2024 46.76 46.76 46.76 46.76 46.76 -
Jun 10, 2024 47.01 47.01 47.01 47.01 47.01 -
Jun 7, 2024 46.68 46.68 46.68 46.68 46.68 -
Jun 6, 2024 46.72 46.72 46.72 46.72 46.72 -
Jun 5, 2024 46.82 46.82 46.82 46.82 46.82 -
Jun 4, 2024 46.50 46.50 46.50 46.50 46.50 -
May 31, 2024 46.84 46.84 46.84 46.84 46.84 -
May 30, 2024 46.45 46.45 46.45 46.45 46.45 -
May 29, 2024 46.26 46.26 46.26 46.26 46.26 -
May 28, 2024 46.62 46.62 46.62 46.62 46.62 -
May 24, 2024 47.40 47.40 47.40 47.40 47.40 -
May 23, 2024 47.49 47.49 47.49 47.49 47.49 -
May 22, 2024 48.22 48.22 48.22 48.22 48.22 -
May 21, 2024 48.43 48.43 48.43 48.43 48.43 -
May 20, 2024 48.62 48.62 48.62 48.62 48.62 -
May 17, 2024 48.48 48.48 48.48 48.48 48.48 -
May 16, 2024 48.42 48.42 48.42 48.42 48.42 -
May 15, 2024 48.62 48.62 48.62 48.62 48.62 -
May 14, 2024 48.33 48.33 48.33 48.33 48.33 -
May 13, 2024 48.15 48.15 48.15 48.15 48.15 -
May 10, 2024 48.42 48.42 48.42 48.42 48.42 -
May 9, 2024 48.08 48.08 48.08 48.08 48.08 -
May 8, 2024 48.01 48.01 48.01 48.01 48.01 -
May 7, 2024 47.84 47.84 47.84 47.84 47.84 -
May 3, 2024 47.16 47.16 47.16 47.16 47.16 -
May 2, 2024 46.93 46.93 46.93 46.93 46.93 -
Apr 30, 2024 46.13 46.13 46.13 46.13 46.13 -
Apr 29, 2024 46.45 46.45 46.45 46.45 46.45 -
Apr 26, 2024 46.28 46.28 46.28 46.28 46.28 -
Apr 25, 2024 46.03 46.03 46.03 46.03 46.03 -
Apr 24, 2024 46.20 46.20 46.20 46.20 46.20 -
Apr 23, 2024 46.23 46.23 46.23 46.23 46.23 -
Apr 22, 2024 45.95 45.95 45.95 45.95 45.95 -
Apr 19, 2024 45.51 45.51 45.51 45.51 45.51 -
Apr 18, 2024 45.58 45.58 45.58 45.58 45.58 -
Apr 17, 2024 45.36 45.36 45.36 45.36 45.36 -
Apr 16, 2024 45.53 45.53 45.53 45.53 45.53 -
Apr 15, 2024 45.92 45.92 45.92 45.92 45.92 -
Apr 12, 2024 46.08 46.08 46.08 46.08 46.08 -
Apr 11, 2024 46.09 46.09 46.09 46.09 46.09 -
Apr 10, 2024 46.01 46.01 46.01 46.01 46.01 -
Apr 8, 2024 46.15 46.15 46.15 46.15 46.15 -
Apr 3, 2024 46.28 46.28 46.28 46.28 46.28 -
Apr 2, 2024 46.39 46.39 46.39 46.39 46.39 -
Mar 28, 2024 46.78 46.78 46.78 46.78 46.78 -
Mar 27, 2024 46.75 46.75 46.75 46.75 46.75 -
Mar 26, 2024 46.19 46.19 46.19 46.19 46.19 -
Mar 25, 2024 46.22 46.22 46.22 46.22 46.22 -
Mar 22, 2024 46.58 46.58 46.58 46.58 46.58 -
Mar 21, 2024 46.55 46.55 46.55 46.55 46.55 -
Mar 20, 2024 46.05 46.05 46.05 46.05 46.05 -
Mar 19, 2024 45.60 45.60 45.60 45.60 45.60 -
Mar 15, 2024 45.47 45.47 45.47 45.47 45.47 -
Mar 14, 2024 45.48 45.48 45.48 45.48 45.48 -
Mar 13, 2024 45.42 45.42 45.42 45.42 45.42 -
Mar 12, 2024 45.40 45.40 45.40 45.40 45.40 -
Mar 11, 2024 45.40 45.40 45.40 45.40 45.40 -
Mar 8, 2024 45.44 45.44 45.44 45.44 45.44 -
Mar 7, 2024 45.42 45.42 45.42 45.42 45.42 -
Mar 6, 2024 45.10 45.10 45.10 45.10 45.10 -
Mar 5, 2024 44.80 44.80 44.80 44.80 44.80 -
Mar 4, 2024 45.20 45.20 45.20 45.20 45.20 -
Mar 1, 2024 45.11 45.11 45.11 45.11 45.11 -
Feb 29, 2024 44.89 44.89 44.89 44.89 44.89 -
Feb 28, 2024 45.05 45.05 45.05 45.05 45.05 -
Feb 27, 2024 45.01 45.01 45.01 45.01 45.01 -
Feb 26, 2024 44.82 44.82 44.82 44.82 44.82 -
Feb 23, 2024 45.02 45.02 45.02 45.02 45.02 -
Feb 22, 2024 45.08 45.08 45.08 45.08 45.08 -
Feb 21, 2024 44.78 44.78 44.78 44.78 44.78 -
Feb 20, 2024 44.74 44.74 44.74 44.74 44.74 -
Feb 16, 2024 44.77 44.77 44.77 44.77 44.77 -
Feb 15, 2024 44.88 44.88 44.88 44.88 44.88 -
Feb 14, 2024 44.53 44.53 44.53 44.53 44.53 -
Feb 13, 2024 44.27 44.27 44.27 44.27 44.27 -
Feb 12, 2024 44.56 44.56 44.56 44.56 44.56 -
Feb 9, 2024 44.33 44.33 44.33 44.33 44.33 -
Feb 8, 2024 44.35 44.35 44.35 44.35 44.35 -
Feb 7, 2024 44.22 44.22 44.22 44.22 44.22 -
Feb 6, 2024 43.90 43.90 43.90 43.90 43.90 -
Feb 2, 2024 43.78 43.78 43.78 43.78 43.78 -
Feb 1, 2024 43.83 43.83 43.83 43.83 43.83 -
Jan 31, 2024 43.37 43.37 43.37 43.37 43.37 -
Jan 30, 2024 43.75 43.75 43.75 43.75 43.75 -
Jan 29, 2024 43.92 43.92 43.92 43.92 43.92 -
Jan 26, 2024 43.53 43.53 43.53 43.53 43.53 -
Jan 25, 2024 43.45 43.45 43.45 43.45 43.45 -
Jan 24, 2024 42.92 42.92 42.92 42.92 42.92 -
Jan 23, 2024 43.45 43.45 43.45 43.45 43.45 -
Jan 22, 2024 43.44 43.44 43.44 43.44 43.44 -
Jan 19, 2024 42.97 42.97 42.97 42.97 42.97 -
Jan 18, 2024 42.98 42.98 42.98 42.98 42.98 -
Jan 17, 2024 42.82 42.82 42.82 42.82 42.82 -
Jan 16, 2024 43.22 43.22 43.22 43.22 43.22 -
Jan 12, 2024 43.39 43.39 43.39 43.39 43.39 -
Jan 11, 2024 43.12 43.12 43.12 43.12 43.12 -
Jan 10, 2024 43.24 43.24 43.24 43.24 43.24 -
Jan 9, 2024 43.16 43.16 43.16 43.16 43.16 -
Jan 8, 2024 42.99 42.99 42.99 42.99 42.99 -
Jan 5, 2024 42.72 42.72 42.72 42.72 42.72 -
Jan 4, 2024 42.84 42.84 42.84 42.84 42.84 -
Jan 3, 2024 42.96 42.96 42.96 42.96 42.96 -
Jan 2, 2024 43.42 43.42 43.42 43.42 43.42 -

Related Tickers