LSE - Delayed Quote EUR

Klesia-K Actions Euro (0P00017BXD.F)

1,735.39
+6.65
+(0.38%)
At close: February 17 at 8:00:00 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 17, 20251,735.391,735.391,735.391,735.391,735.39-
Feb 14, 20251,728.741,728.741,728.741,728.741,728.74-
Feb 13, 20251,729.801,729.801,729.801,729.801,729.80-
Feb 12, 20251,706.301,706.301,706.301,706.301,706.30-
Feb 11, 20251,703.001,703.001,703.001,703.001,703.00-
Feb 10, 20251,694.901,694.901,694.901,694.901,694.90-
Feb 7, 20251,686.691,686.691,686.691,686.691,686.69-
Feb 6, 20251,691.661,691.661,691.661,691.661,691.66-
Feb 5, 20251,667.641,667.641,667.641,667.641,667.64-
Feb 4, 20251,664.081,664.081,664.081,664.081,664.08-
Feb 3, 20251,653.681,653.681,653.681,653.681,653.68-
Jan 31, 20251,672.681,672.681,672.681,672.681,672.68-
Jan 30, 20251,672.551,672.551,672.551,672.551,672.55-
Jan 29, 20251,658.871,658.871,658.871,658.871,658.87-
Jan 28, 20251,650.701,650.701,650.701,650.701,650.70-
Jan 27, 20251,645.501,645.501,645.501,645.501,645.50-
Jan 24, 20251,649.671,649.671,649.671,649.671,649.67-
Jan 23, 20251,649.821,649.821,649.821,649.821,649.82-
Jan 22, 20251,642.611,642.611,642.611,642.611,642.61-
Jan 21, 20251,635.751,635.751,635.751,635.751,635.75-
Jan 20, 20251,634.461,634.461,634.461,634.461,634.46-
Jan 17, 20251,629.741,629.741,629.741,629.741,629.74-
Jan 16, 20251,617.321,617.321,617.321,617.321,617.32-
Jan 15, 20251,601.151,601.151,601.151,601.151,601.15-
Jan 14, 20251,584.721,584.721,584.721,584.721,584.72-
Jan 13, 20251,577.551,577.551,577.551,577.551,577.55-
Jan 10, 20251,582.101,582.101,582.101,582.101,582.10-
Jan 9, 20251,594.771,594.771,594.771,594.771,594.77-
Jan 8, 20251,588.861,588.861,588.861,588.861,588.86-
Jan 7, 20251,592.961,592.961,592.961,592.961,592.96-
Jan 6, 20251,586.451,586.451,586.451,586.451,586.45-
Jan 3, 20251,557.201,557.201,557.201,557.201,557.20-
Jan 2, 20251,569.041,569.041,569.041,569.041,569.04-
Dec 31, 20241,561.561,561.561,561.561,561.561,561.56-
Dec 30, 20241,553.851,553.851,553.851,553.851,553.85-
Dec 27, 20241,560.121,560.121,560.121,560.121,560.12-
Dec 24, 20241,548.591,548.591,548.591,548.591,548.59-
Dec 23, 20241,546.731,546.731,546.731,546.731,546.73-
Dec 20, 20241,547.801,547.801,547.801,547.801,547.80-
Dec 19, 20241,551.531,551.531,551.531,551.531,551.53-
Dec 18, 20241,572.291,572.291,572.291,572.291,572.29-
Dec 17, 20241,568.951,568.951,568.951,568.951,568.95-
Dec 16, 20241,573.441,573.441,573.441,573.441,573.44-
Dec 13, 20241,579.671,579.671,579.671,579.671,579.67-
Dec 12, 20241,579.931,579.931,579.931,579.931,579.93-
Dec 11, 20241,580.301,580.301,580.301,580.301,580.30-
Dec 10, 20241,578.801,578.801,578.801,578.801,578.80-
Dec 9, 20241,586.961,586.961,586.961,586.961,586.96-
Dec 6, 20241,584.571,584.571,584.571,584.571,584.57-
Dec 5, 20241,577.841,577.841,577.841,577.841,577.84-
Dec 4, 20241,568.731,568.731,568.731,568.731,568.73-
Dec 3, 20241,559.891,559.891,559.891,559.891,559.89-
Dec 2, 20241,551.821,551.821,551.821,551.821,551.82-
Nov 29, 20241,543.471,543.471,543.471,543.471,543.47-
Nov 28, 20241,532.861,532.861,532.861,532.861,532.86-
Nov 27, 20241,525.961,525.961,525.961,525.961,525.96-
Nov 26, 20241,533.071,533.071,533.071,533.071,533.07-
Nov 25, 20241,544.421,544.421,544.421,544.421,544.42-
Nov 22, 20241,542.491,542.491,542.491,542.491,542.49-
Nov 21, 20241,532.751,532.751,532.751,532.751,532.75-
Nov 20, 20241,527.221,527.221,527.221,527.221,527.22-
Nov 19, 20241,531.901,531.901,531.901,531.901,531.90-
Nov 18, 20241,544.001,544.001,544.001,544.001,544.00-
Nov 15, 20241,544.361,544.361,544.361,544.361,544.36-
Nov 14, 20241,551.671,551.671,551.671,551.671,551.67-
Nov 13, 20241,528.491,528.491,528.491,528.491,528.49-
Nov 12, 20241,530.801,530.801,530.801,530.801,530.80-
Nov 8, 20241,546.521,546.521,546.521,546.521,546.52-
Nov 7, 20241,558.661,558.661,558.661,558.661,558.66-
Nov 6, 20241,547.341,547.341,547.341,547.341,547.34-
Nov 5, 20241,567.961,567.961,567.961,567.961,567.96-
Nov 4, 20241,560.701,560.701,560.701,560.701,560.70-
Oct 30, 20241,567.501,567.501,567.501,567.501,567.50-
Oct 29, 20241,584.831,584.831,584.831,584.831,584.83-
Oct 28, 20241,591.371,591.371,591.371,591.371,591.37-
Oct 25, 20241,586.441,586.441,586.441,586.441,586.44-
Oct 24, 20241,586.081,586.081,586.081,586.081,586.08-
Oct 23, 20241,583.651,583.651,583.651,583.651,583.65-
Oct 22, 20241,588.221,588.221,588.221,588.221,588.22-
Oct 21, 20241,592.151,592.151,592.151,592.151,592.15-
Oct 18, 20241,605.541,605.541,605.541,605.541,605.54-
Oct 17, 20241,598.081,598.081,598.081,598.081,598.08-
Oct 16, 20241,587.731,587.731,587.731,587.731,587.73-
Oct 15, 20241,592.681,592.681,592.681,592.681,592.68-
Oct 14, 20241,608.341,608.341,608.341,608.341,608.34-
Oct 11, 20241,599.251,599.251,599.251,599.251,599.25-
Oct 10, 20241,590.631,590.631,590.631,590.631,590.63-
Oct 9, 20241,594.371,594.371,594.371,594.371,594.37-
Oct 8, 20241,583.841,583.841,583.841,583.841,583.84-
Oct 7, 20241,588.071,588.071,588.071,588.071,588.07-
Oct 4, 20241,584.851,584.851,584.851,584.851,584.85-
Oct 3, 20241,574.611,574.611,574.611,574.611,574.61-
Oct 2, 20241,588.491,588.491,588.491,588.491,588.49-
Oct 1, 20241,589.251,589.251,589.251,589.251,589.25-
Sep 30, 20241,600.451,600.451,600.451,600.451,600.45-
Sep 27, 20241,619.531,619.531,619.531,619.531,619.53-
Sep 26, 20241,608.301,608.301,608.301,608.301,608.30-
Sep 25, 20241,580.091,580.091,580.091,580.091,580.09-
Sep 24, 20241,584.931,584.931,584.931,584.931,584.93-
Sep 23, 20241,570.351,570.351,570.351,570.351,570.35-
Sep 20, 20241,568.091,568.091,568.091,568.091,568.09-
Sep 19, 20241,586.811,586.811,586.811,586.811,586.81-
Sep 18, 20241,562.091,562.091,562.091,562.091,562.09-
Sep 17, 20241,568.971,568.971,568.971,568.971,568.97-
Sep 16, 20241,559.751,559.751,559.751,559.751,559.75-
Sep 13, 20241,562.321,562.321,562.321,562.321,562.32-
Sep 12, 20241,552.241,552.241,552.241,552.241,552.24-
Sep 11, 20241,539.191,539.191,539.191,539.191,539.19-
Sep 10, 20241,535.151,535.151,535.151,535.151,535.15-
Sep 9, 20241,543.051,543.051,543.051,543.051,543.05-
Sep 5, 20241,549.401,549.401,549.401,549.401,549.40-
Sep 4, 20241,553.431,553.431,553.431,553.431,553.43-
Sep 3, 20241,567.811,567.811,567.811,567.811,567.81-
Sep 2, 20241,584.131,584.131,584.131,584.131,584.13-
Aug 30, 20241,580.081,580.081,580.081,580.081,580.08-
Aug 29, 20241,580.231,580.231,580.231,580.231,580.23-
Aug 28, 20241,567.111,567.111,567.111,567.111,567.11-
Aug 27, 20241,562.051,562.051,562.051,562.051,562.05-
Aug 23, 20241,561.551,561.551,561.551,561.551,561.55-
Aug 22, 20241,551.891,551.891,551.891,551.891,551.89-
Aug 21, 20241,550.611,550.611,550.611,550.611,550.61-
Aug 20, 20241,543.461,543.461,543.461,543.461,543.46-
Aug 19, 20241,548.311,548.311,548.311,548.311,548.31-
Aug 16, 20241,538.611,538.611,538.611,538.611,538.61-
Aug 14, 20241,509.581,509.581,509.581,509.581,509.58-
Aug 13, 20241,501.501,501.501,501.501,501.501,501.50-
Aug 12, 20241,495.141,495.141,495.141,495.141,495.14-
Aug 9, 20241,495.501,495.501,495.501,495.501,495.50-
Aug 8, 20241,492.471,492.471,492.471,492.471,492.47-
Aug 7, 20241,492.321,492.321,492.321,492.321,492.32-
Aug 6, 20241,464.541,464.541,464.541,464.541,464.54-
Aug 5, 20241,465.141,465.141,465.141,465.141,465.14-
Aug 2, 20241,489.801,489.801,489.801,489.801,489.80-
Aug 1, 20241,522.671,522.671,522.671,522.671,522.67-
Jul 31, 20241,554.211,554.211,554.211,554.211,554.21-
Jul 30, 20241,546.861,546.861,546.861,546.861,546.86-
Jul 29, 20241,541.521,541.521,541.521,541.521,541.52-
Jul 26, 20241,550.591,550.591,550.591,550.591,550.59-
Jul 25, 20241,538.511,538.511,538.511,538.511,538.51-
Jul 24, 20241,553.181,553.181,553.181,553.181,553.18-
Jul 23, 20241,565.791,565.791,565.791,565.791,565.79-
Jul 22, 20241,560.541,560.541,560.541,560.541,560.54-
Jul 18, 20241,554.091,554.091,554.091,554.091,554.09-
Jul 17, 20241,556.971,556.971,556.971,556.971,556.97-
Jul 16, 20241,564.171,564.171,564.171,564.171,564.17-
Jul 15, 20241,572.121,572.121,572.121,572.121,572.12-
Jul 12, 20241,587.641,587.641,587.641,587.641,587.64-
Jul 11, 20241,571.011,571.011,571.011,571.011,571.01-
Jul 10, 20241,562.911,562.911,562.911,562.911,562.91-
Jul 9, 20241,547.731,547.731,547.731,547.731,547.73-
Jul 8, 20241,566.311,566.311,566.311,566.311,566.31-
Jul 4, 20241,571.231,571.231,571.231,571.231,571.23-
Jul 3, 20241,561.651,561.651,561.651,561.651,561.65-
Jul 2, 20241,545.691,545.691,545.691,545.691,545.69-
Jul 1, 20241,552.011,552.011,552.011,552.011,552.01-
Jun 28, 20241,539.231,539.231,539.231,539.231,539.23-
Jun 27, 20241,543.121,543.121,543.121,543.121,543.12-
Jun 26, 20241,548.451,548.451,548.451,548.451,548.45-
Jun 25, 20241,554.971,554.971,554.971,554.971,554.97-
Jun 24, 20241,560.891,560.891,560.891,560.891,560.89-
Jun 21, 20241,546.861,546.861,546.861,546.861,546.86-
Jun 20, 20241,558.511,558.511,558.511,558.511,558.51-
Jun 19, 20241,539.561,539.561,539.561,539.561,539.56-
Jun 18, 20241,546.541,546.541,546.541,546.541,546.54-
Jun 17, 20241,535.851,535.851,535.851,535.851,535.85-
Jun 14, 20241,527.901,527.901,527.901,527.901,527.90-
Jun 13, 20241,556.811,556.811,556.811,556.811,556.81-
Jun 12, 20241,585.071,585.071,585.071,585.071,585.07-
Jun 11, 20241,567.191,567.191,567.191,567.191,567.19-
Jun 10, 20241,584.831,584.831,584.831,584.831,584.83-
Jun 7, 20241,596.611,596.611,596.611,596.611,596.61-
Jun 6, 20241,603.471,603.471,603.471,603.471,603.47-
Jun 5, 20241,595.551,595.551,595.551,595.551,595.55-
Jun 4, 20241,577.961,577.961,577.961,577.961,577.96-
Jun 3, 20241,591.531,591.531,591.531,591.531,591.53-
May 31, 20241,585.401,585.401,585.401,585.401,585.40-
May 30, 2024 30.00 Dividend
May 30, 20241,583.771,583.771,583.771,583.771,583.77-
May 29, 20241,608.381,608.381,608.381,608.381,578.38-
May 28, 20241,626.971,626.971,626.971,626.971,596.62-
May 24, 20241,627.271,627.271,627.271,627.271,596.92-
May 23, 20241,628.381,628.381,628.381,628.381,598.01-
May 22, 20241,627.311,627.311,627.311,627.311,596.96-
May 21, 20241,631.911,631.911,631.911,631.911,601.47-
May 16, 20241,633.341,633.341,633.341,633.341,602.87-
May 15, 20241,640.401,640.401,640.401,640.401,609.80-
May 14, 20241,632.361,632.361,632.361,632.361,601.91-
May 13, 20241,631.141,631.141,631.141,631.141,600.72-
May 7, 20241,604.311,604.311,604.311,604.311,574.39-
May 3, 20241,575.561,575.561,575.561,575.561,546.17-
May 2, 20241,567.801,567.801,567.801,567.801,538.56-
Apr 30, 20241,573.251,573.251,573.251,573.251,543.91-
Apr 29, 20241,586.391,586.391,586.391,586.391,556.80-
Apr 26, 20241,586.611,586.611,586.611,586.611,557.02-
Apr 25, 20241,567.911,567.911,567.911,567.911,538.66-
Apr 24, 20241,581.731,581.731,581.731,581.731,552.23-
Apr 23, 20241,584.151,584.151,584.151,584.151,554.60-
Apr 22, 20241,563.571,563.571,563.571,563.571,534.41-
Apr 19, 20241,553.681,553.681,553.681,553.681,524.70-
Apr 18, 20241,556.931,556.931,556.931,556.931,527.89-
Apr 17, 20241,549.511,549.511,549.511,549.511,520.61-
Apr 16, 20241,548.641,548.641,548.641,548.641,519.75-
Apr 15, 20241,567.471,567.471,567.471,567.471,538.23-
Apr 11, 20241,561.201,561.201,561.201,561.201,532.08-
Apr 10, 20241,569.701,569.701,569.701,569.701,540.42-
Apr 9, 20241,569.301,569.301,569.301,569.301,540.03-
Apr 8, 20241,583.091,583.091,583.091,583.091,553.56-
Apr 5, 20241,574.411,574.411,574.411,574.411,545.04-
Apr 4, 20241,590.351,590.351,590.351,590.351,560.69-
Apr 3, 20241,589.231,589.231,589.231,589.231,559.59-
Apr 2, 20241,582.621,582.621,582.621,582.621,553.10-
Mar 28, 20241,594.371,594.371,594.371,594.371,564.63-
Mar 27, 20241,593.611,593.611,593.611,593.611,563.89-
Mar 26, 20241,587.311,587.311,587.311,587.311,557.70-
Mar 25, 20241,579.781,579.781,579.781,579.781,550.31-
Mar 22, 20241,576.071,576.071,576.071,576.071,546.67-
Mar 21, 20241,577.711,577.711,577.711,577.711,548.28-
Mar 20, 20241,566.301,566.301,566.301,566.301,537.08-
Mar 19, 20241,567.511,567.511,567.511,567.511,538.27-
Mar 18, 20241,561.031,561.031,561.031,561.031,531.91-
Mar 15, 20241,562.511,562.511,562.511,562.511,533.37-
Mar 14, 20241,564.131,564.131,564.131,564.131,534.96-
Mar 13, 20241,567.191,567.191,567.191,567.191,537.96-
Mar 12, 20241,560.521,560.521,560.521,560.521,531.41-
Mar 11, 20241,547.731,547.731,547.731,547.731,518.86-
Mar 8, 20241,553.281,553.281,553.281,553.281,524.31-
Mar 7, 20241,556.241,556.241,556.241,556.241,527.21-
Mar 6, 20241,540.911,540.911,540.911,540.911,512.17-
Mar 5, 20241,535.141,535.141,535.141,535.141,506.51-
Mar 4, 20241,536.661,536.661,536.661,536.661,508.00-
Mar 1, 20241,533.801,533.801,533.801,533.801,505.19-
Feb 29, 20241,529.231,529.231,529.231,529.231,500.71-
Feb 28, 20241,530.421,530.421,530.421,530.421,501.87-
Feb 27, 20241,532.531,532.531,532.531,532.531,503.94-
Feb 26, 20241,526.921,526.921,526.921,526.921,498.44-
Feb 23, 20241,530.681,530.681,530.681,530.681,502.13-
Feb 22, 20241,525.891,525.891,525.891,525.891,497.43-
Feb 21, 20241,508.001,508.001,508.001,508.001,479.87-
Feb 20, 20241,504.741,504.741,504.741,504.741,476.67-
Feb 19, 20241,503.301,503.301,503.301,503.301,475.26-

Related Tickers