Frankfurt - Delayed Quote EUR

Kier Group plc (10I.F)

Compare
1.7900 -0.0200 (-1.10%)
At close: December 13 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 1.7600 1.8000 1.7600 1.7900 1.7900 -
Dec 12, 2024 1.8000 1.8300 1.8000 1.8100 1.8100 -
Dec 11, 2024 1.8000 1.8500 1.8000 1.8500 1.8500 -
Dec 10, 2024 1.8000 1.8300 1.8000 1.8300 1.8300 -
Dec 9, 2024 1.8100 1.8500 1.8100 1.8300 1.8300 -
Dec 6, 2024 1.6800 1.8700 1.6800 1.8700 1.8700 -
Dec 5, 2024 1.7100 1.7500 1.7100 1.7200 1.7200 -
Dec 4, 2024 1.7000 1.7600 1.7000 1.7600 1.7600 -
Dec 3, 2024 1.6700 1.7300 1.6700 1.7300 1.7300 -
Dec 2, 2024 1.7000 1.7400 1.7000 1.7300 1.7300 -
Nov 29, 2024 1.7000 1.7500 1.7000 1.7500 1.7500 -
Nov 28, 2024 1.6800 1.7400 1.6800 1.7400 1.7400 -
Nov 27, 2024 1.6900 1.7300 1.6900 1.7100 1.7100 -
Nov 26, 2024 1.7100 1.7400 1.7100 1.7400 1.7400 -
Nov 25, 2024 1.7000 1.7500 1.7000 1.7400 1.7400 -
Nov 22, 2024 1.6900 1.7400 1.6900 1.7300 1.7300 -
Nov 21, 2024 1.6900 1.7200 1.6900 1.7200 1.7200 -
Nov 20, 2024 1.7700 1.8100 1.7500 1.7500 1.7500 -
Nov 19, 2024 1.7400 1.7900 1.7400 1.7700 1.7700 -
Nov 18, 2024 1.7500 1.7900 1.7500 1.7700 1.7700 -
Nov 15, 2024 1.7400 1.7900 1.7400 1.7800 1.7800 -
Nov 14, 2024 1.6100 1.7700 1.6100 1.7700 1.7700 -
Nov 13, 2024 1.6300 1.6700 1.6300 1.6500 1.6500 -
Nov 12, 2024 1.6700 1.6900 1.6700 1.6800 1.6800 -
Nov 11, 2024 1.6300 1.7000 1.6300 1.7000 1.7000 -
Nov 8, 2024 1.6500 1.6900 1.6500 1.6700 1.6700 -
Nov 7, 2024 1.6200 1.6800 1.6200 1.6800 1.6800 -
Nov 6, 2024 1.6100 1.6700 1.6100 1.6600 1.6600 -
Nov 5, 2024 1.6200 1.6700 1.6200 1.6500 1.6500 -
Nov 4, 2024 1.6300 1.6700 1.6300 1.6500 1.6500 -
Nov 1, 2024 1.6300 1.6700 1.6300 1.6700 1.6700 -
Oct 31, 2024 1.7000 1.7500 1.6800 1.6800 1.6800 -
Oct 30, 2024 1.6800 1.7700 1.6800 1.7700 1.7700 -
Oct 29, 2024 1.6800 1.7900 1.6800 1.7100 1.7100 1,192
Oct 28, 2024 1.6600 1.7300 1.6600 1.7100 1.7100 -
Oct 25, 2024 1.6400 1.7000 1.6400 1.7000 1.7000 -
Oct 24, 2024 0.0348 Dividend
Oct 24, 2024 1.7300 1.7500 1.7200 1.7200 1.7200 -
Oct 23, 2024 1.7500 1.8000 1.7500 1.7800 1.7452 -
Oct 22, 2024 1.7000 1.7900 1.7000 1.7900 1.7550 -
Oct 21, 2024 1.7000 1.7600 1.7000 1.7400 1.7060 -
Oct 18, 2024 1.6800 1.7400 1.6800 1.7400 1.7060 -
Oct 17, 2024 1.6300 1.7300 1.6300 1.7300 1.6962 -
Oct 16, 2024 1.5900 1.6500 1.5900 1.6500 1.6177 -
Oct 15, 2024 1.5700 1.6200 1.5700 1.6200 1.5883 -
Oct 14, 2024 1.5800 1.6100 1.5800 1.6000 1.5687 -
Oct 11, 2024 1.5800 1.6100 1.5800 1.6000 1.5687 -
Oct 10, 2024 1.6100 1.6400 1.6100 1.6200 1.5883 -
Oct 9, 2024 1.5800 1.6300 1.5800 1.6300 1.5981 -
Oct 8, 2024 1.5900 1.6200 1.5900 1.6100 1.5785 -
Oct 7, 2024 1.6000 1.6400 1.6000 1.6400 1.6079 -
Oct 4, 2024 1.5700 1.6500 1.5700 1.6500 1.6177 -
Oct 3, 2024 1.5700 1.6100 1.5700 1.6000 1.5687 -
Oct 2, 2024 1.6000 1.6300 1.6000 1.6100 1.5785 -
Oct 1, 2024 1.6000 1.6300 1.6000 1.6300 1.5981 -
Sep 30, 2024 1.6400 1.6700 1.6400 1.6400 1.6079 -
Sep 27, 2024 1.6300 1.6800 1.6300 1.6700 1.6374 -
Sep 26, 2024 1.6000 1.6900 1.6000 1.6900 1.6570 -
Sep 25, 2024 1.6300 1.6700 1.6300 1.6500 1.6177 -
Sep 24, 2024 1.6300 1.6700 1.6300 1.6700 1.6374 -
Sep 23, 2024 1.6200 1.6700 1.6200 1.6700 1.6374 -
Sep 20, 2024 1.6500 1.6800 1.6500 1.6700 1.6374 -
Sep 19, 2024 1.6400 1.6900 1.6400 1.6900 1.6570 -
Sep 18, 2024 1.6200 1.6800 1.6200 1.6800 1.6472 -
Sep 17, 2024 1.6400 1.6800 1.6400 1.6700 1.6374 -
Sep 16, 2024 1.6000 1.6500 1.6000 1.6500 1.6177 -
Sep 13, 2024 1.6000 1.6600 1.6000 1.6400 1.6079 -
Sep 12, 2024 1.7100 1.8000 1.6200 1.6200 1.5883 -
Sep 11, 2024 1.6800 1.7400 1.6800 1.7400 1.7060 -
Sep 10, 2024 1.6700 1.7400 1.6700 1.7400 1.7060 -
Sep 9, 2024 1.6500 1.7200 1.6500 1.7200 1.6864 -
Sep 6, 2024 1.7200 1.7300 1.7200 1.7200 1.6864 -
Sep 5, 2024 1.7200 1.7800 1.7200 1.7800 1.7452 -
Sep 4, 2024 1.7000 1.7700 1.7000 1.7700 1.7354 -
Sep 3, 2024 1.7300 1.7800 1.7300 1.7500 1.7158 -
Sep 2, 2024 1.7400 1.7700 1.7400 1.7700 1.7354 -
Aug 30, 2024 1.7400 1.7900 1.7400 1.7900 1.7550 -
Aug 29, 2024 1.7400 1.7800 1.7400 1.7800 1.7452 -
Aug 28, 2024 1.7500 1.7900 1.7500 1.7800 1.7452 -
Aug 27, 2024 1.7500 1.7900 1.7500 1.7900 1.7550 -
Aug 26, 2024 1.7500 1.7500 1.7500 1.7500 1.7158 -
Aug 23, 2024 1.7300 1.7800 1.7300 1.7800 1.7452 -
Aug 22, 2024 1.7500 1.8000 1.7500 1.7900 1.7550 -
Aug 21, 2024 1.7300 1.7900 1.7300 1.7800 1.7452 -
Aug 20, 2024 1.7700 1.8200 1.7700 1.7800 1.7452 -
Aug 19, 2024 1.7500 1.7900 1.7500 1.7900 1.7550 -
Aug 16, 2024 1.7200 1.7700 1.7200 1.7700 1.7354 -
Aug 15, 2024 1.7000 1.7600 1.7000 1.7600 1.7256 -
Aug 14, 2024 1.6800 1.7500 1.6800 1.7500 1.7158 -
Aug 13, 2024 1.7000 1.7400 1.7000 1.7200 1.6864 -
Aug 12, 2024 1.6800 1.7300 1.6800 1.7300 1.6962 -
Aug 9, 2024 1.6900 1.7200 1.6900 1.7200 1.6864 -
Aug 8, 2024 1.6700 1.7100 1.6700 1.7100 1.6766 -
Aug 7, 2024 1.6500 1.7000 1.6500 1.7000 1.6668 -
Aug 6, 2024 1.6600 1.7300 1.6600 1.6600 1.6275 -
Aug 5, 2024 1.7500 1.7500 1.6700 1.6700 1.6374 -
Aug 2, 2024 1.8000 1.8200 1.7900 1.7900 1.7550 -
Aug 1, 2024 1.8400 1.8900 1.8400 1.8700 1.8334 -
Jul 31, 2024 1.8200 1.8800 1.8200 1.8800 1.8432 -
Jul 30, 2024 1.7700 1.8700 1.7700 1.8700 1.8334 -
Jul 29, 2024 1.8100 1.8500 1.8100 1.8400 1.8040 -
Jul 26, 2024 1.7700 1.8400 1.7700 1.8400 1.8040 -
Jul 25, 2024 1.7700 1.8000 1.7700 1.8000 1.7648 -
Jul 24, 2024 1.8000 1.8400 1.8000 1.8400 1.8040 -
Jul 23, 2024 1.8000 1.8400 1.8000 1.8400 1.8040 -
Jul 22, 2024 1.8000 1.8600 1.8000 1.8500 1.8138 -
Jul 19, 2024 1.8400 1.8700 1.8400 1.8400 1.8040 -
Jul 18, 2024 1.7900 1.9000 1.7900 1.9000 1.8629 -
Jul 17, 2024 1.8400 1.8900 1.8400 1.8700 1.8334 -
Jul 16, 2024 1.8000 1.8600 1.8000 1.8600 1.8236 -
Jul 15, 2024 1.7400 1.8200 1.7400 1.8200 1.7844 -
Jul 12, 2024 1.7300 1.8000 1.7300 1.7700 1.7354 -
Jul 11, 2024 1.6600 1.7500 1.6600 1.7500 1.7158 12,189
Jul 10, 2024 1.6400 1.6800 1.6400 1.6700 1.6374 -
Jul 9, 2024 1.6900 1.7200 1.6900 1.7000 1.6668 -
Jul 8, 2024 1.6900 1.7200 1.6900 1.7200 1.6864 -
Jul 5, 2024 1.5800 1.7300 1.5800 1.7300 1.6962 -
Jul 4, 2024 1.5700 1.6100 1.5700 1.6100 1.5785 -
Jul 3, 2024 1.5300 1.5700 1.5300 1.5700 1.5393 -
Jul 2, 2024 1.5200 1.5400 1.5200 1.5400 1.5099 -
Jul 1, 2024 1.5000 1.5600 1.5000 1.5600 1.5295 -
Jun 28, 2024 1.5600 1.5900 1.5600 1.5600 1.5295 -
Jun 27, 2024 1.5200 1.5900 1.5200 1.5900 1.5589 -
Jun 26, 2024 1.5700 1.6000 1.5700 1.5700 1.5393 -
Jun 25, 2024 1.6000 1.6400 1.6000 1.6100 1.5785 -
Jun 24, 2024 1.6000 1.6400 1.6000 1.6400 1.6079 -
Jun 21, 2024 1.5900 1.6400 1.5900 1.6400 1.6079 -
Jun 20, 2024 1.6000 1.6400 1.6000 1.6200 1.5883 -
Jun 19, 2024 1.6000 1.6400 1.6000 1.6400 1.6079 -
Jun 18, 2024 1.5700 1.6300 1.5700 1.6300 1.5981 -
Jun 17, 2024 1.5600 1.6100 1.5600 1.6100 1.5785 -
Jun 14, 2024 1.5700 1.6100 1.5700 1.6000 1.5687 1,000
Jun 13, 2024 1.6000 1.6300 1.6000 1.6200 1.5883 500
Jun 12, 2024 1.5800 1.6500 1.5800 1.6500 1.6177 -
Jun 11, 2024 1.5700 1.6300 1.5700 1.6300 1.5981 1,000
Jun 10, 2024 1.6100 1.6300 1.6100 1.6300 1.5981 -
Jun 7, 2024 1.6300 1.6700 1.6300 1.6500 1.6177 -
Jun 6, 2024 1.6400 1.6900 1.6400 1.6800 1.6472 -
Jun 5, 2024 1.6500 1.7000 1.6500 1.6800 1.6472 -
Jun 4, 2024 1.6900 1.7200 1.6900 1.7000 1.6668 -
Jun 3, 2024 1.6600 1.7300 1.6600 1.7300 1.6962 -
May 31, 2024 1.6600 1.7100 1.6600 1.7100 1.6766 -
May 30, 2024 1.6400 1.6900 1.6400 1.6900 1.6570 -
May 29, 2024 1.6600 1.6900 1.6600 1.6800 1.6472 -
May 28, 2024 1.6800 1.7300 1.6800 1.7100 1.6766 -
May 27, 2024 1.6800 1.6900 1.6800 1.6900 1.6570 -
May 24, 2024 1.6700 1.7100 1.6700 1.7100 1.6766 -
May 23, 2024 1.6700 1.7000 1.6700 1.7000 1.6668 -
May 22, 2024 1.6500 1.7200 1.6500 1.7200 1.6864 -
May 21, 2024 1.6600 1.6800 1.6600 1.6700 1.6374 -
May 20, 2024 1.6500 1.7000 1.6500 1.6900 1.6570 -
May 17, 2024 1.6500 1.6700 1.6500 1.6700 1.6374 -
May 16, 2024 1.6500 1.6900 1.6500 1.6800 1.6472 -
May 15, 2024 1.7400 1.7400 1.7400 1.7400 1.7060 1,000
May 14, 2024 1.6000 1.6300 1.6000 1.6300 1.5981 -
May 13, 2024 1.6200 1.6300 1.6200 1.6200 1.5883 -
May 10, 2024 1.6100 1.6700 1.6100 1.6700 1.6374 -
May 9, 2024 1.6000 1.6500 1.6000 1.6500 1.6177 -
May 8, 2024 1.5900 1.6400 1.5900 1.6300 1.5981 -
May 7, 2024 1.5400 1.6000 1.5400 1.6000 1.5687 -
May 6, 2024 1.5400 1.5400 1.5400 1.5400 1.5099 -
May 3, 2024 1.5300 1.5700 1.5300 1.5500 1.5197 -
May 2, 2024 1.5100 1.5600 1.5100 1.5500 1.5197 -
Apr 30, 2024 1.5200 1.5600 1.5200 1.5600 1.5295 -
Apr 29, 2024 1.5200 1.5600 1.5200 1.5600 1.5295 -
Apr 26, 2024 1.4700 1.5400 1.4700 1.5400 1.5099 -
Apr 25, 2024 1.4700 1.5100 1.4700 1.5100 1.4805 -
Apr 24, 2024 1.4400 1.5000 1.4400 1.5000 1.4707 -
Apr 23, 2024 1.4100 1.4600 1.4100 1.4600 1.4315 -
Apr 22, 2024 1.3900 1.4500 1.3900 1.4500 1.4217 -
Apr 19, 2024 1.4300 1.4400 1.4300 1.4300 1.4020 787
Apr 18, 2024 0.0167 Dividend
Apr 18, 2024 1.4100 1.4100 1.4100 1.4100 1.3824 -
Apr 17, 2024 1.4200 1.4200 1.4200 1.4200 1.3759 -
Apr 16, 2024 1.4200 1.4600 1.4200 1.4600 1.4146 -
Apr 15, 2024 1.4000 1.4300 1.4000 1.4300 1.3856 -
Apr 12, 2024 1.4100 1.4600 1.4100 1.4400 1.3952 -
Apr 11, 2024 1.4000 1.4400 1.4000 1.4400 1.3952 -
Apr 10, 2024 1.4100 1.4500 1.4100 1.4300 1.3856 -
Apr 9, 2024 1.4300 1.4500 1.4300 1.4500 1.4049 -
Apr 8, 2024 1.4100 1.4400 1.4100 1.4400 1.3952 -
Apr 5, 2024 1.4500 1.4600 1.4500 1.4500 1.4049 -
Apr 4, 2024 1.4500 1.4800 1.4500 1.4700 1.4243 -
Apr 3, 2024 1.4600 1.4900 1.4600 1.4700 1.4243 -
Apr 2, 2024 1.4800 1.5100 1.4800 1.4900 1.4437 -
Mar 28, 2024 1.4950 1.5250 1.4950 1.5250 1.4776 -
Mar 27, 2024 1.5050 1.5350 1.5050 1.5200 1.4728 -
Mar 26, 2024 1.4800 1.5350 1.4800 1.5350 1.4873 -
Mar 25, 2024 1.5000 1.5300 1.5000 1.5300 1.4824 -
Mar 22, 2024 1.5200 1.5500 1.5200 1.5450 1.4970 -
Mar 21, 2024 1.5400 1.5800 1.5400 1.5550 1.5067 -
Mar 20, 2024 1.5500 1.5850 1.5500 1.5850 1.5357 -
Mar 19, 2024 1.5500 1.5900 1.5500 1.5900 1.5406 -
Mar 18, 2024 1.5950 1.6300 1.5950 1.6050 1.5551 -
Mar 15, 2024 1.6100 1.6450 1.6100 1.6450 1.5939 -
Mar 14, 2024 1.6000 1.6500 1.6000 1.6500 1.5987 -
Mar 13, 2024 1.6000 1.6400 1.6000 1.6200 1.5696 -
Mar 12, 2024 1.5750 1.6200 1.5750 1.6100 1.5600 -
Mar 11, 2024 1.6100 1.6200 1.6100 1.6100 1.5600 -
Mar 8, 2024 1.5650 1.6300 1.5650 1.6300 1.5793 -
Mar 7, 2024 1.5300 1.6500 1.5300 1.6200 1.5696 -
Mar 6, 2024 1.5000 1.5750 1.5000 1.5750 1.5260 -
Mar 5, 2024 1.5150 1.5500 1.5150 1.5450 1.4970 -
Mar 4, 2024 1.5500 1.5800 1.5500 1.5600 1.5115 -
Mar 1, 2024 1.5300 1.5850 1.5300 1.5850 1.5357 -
Feb 29, 2024 1.4750 1.5700 1.4750 1.5700 1.5212 -
Feb 28, 2024 1.4950 1.5250 1.4950 1.5100 1.4631 -
Feb 27, 2024 1.4850 1.5200 1.4850 1.5150 1.4679 -
Feb 26, 2024 1.4650 1.5200 1.4650 1.5200 1.4728 30,214
Feb 23, 2024 1.4950 1.5300 1.4950 1.5200 1.4728 -
Feb 22, 2024 1.4550 1.5200 1.4550 1.5200 1.4728 -
Feb 21, 2024 1.4500 1.4900 1.4500 1.4800 1.4340 -
Feb 20, 2024 1.4550 1.4950 1.4550 1.4950 1.4485 -
Feb 19, 2024 1.4500 1.4950 1.4500 1.4950 1.4485 -
Feb 16, 2024 1.4450 1.4800 1.4450 1.4700 1.4243 -
Feb 15, 2024 1.4250 1.4800 1.4250 1.4800 1.4340 -
Feb 14, 2024 1.4450 1.4650 1.4450 1.4600 1.4146 -
Feb 13, 2024 1.4800 1.5100 1.4800 1.4850 1.4388 -
Feb 12, 2024 1.4750 1.5050 1.4750 1.5050 1.4582 -
Feb 9, 2024 1.4400 1.5200 1.4400 1.5150 1.4679 -
Feb 8, 2024 1.4150 1.4700 1.4150 1.4700 1.4243 -
Feb 7, 2024 1.4250 1.4650 1.4250 1.4650 1.4195 -
Feb 6, 2024 1.4050 1.4700 1.4050 1.4700 1.4243 -
Feb 5, 2024 1.4450 1.5550 1.4450 1.4600 1.4146 20
Feb 2, 2024 1.4250 1.4700 1.4250 1.4700 1.4243 -
Feb 1, 2024 1.4400 1.4800 1.4400 1.4700 1.4243 -
Jan 31, 2024 1.4700 1.4800 1.4700 1.4800 1.4340 -
Jan 30, 2024 1.4450 1.4450 1.4450 1.4450 1.4001 -
Jan 29, 2024 1.4600 1.4600 1.4600 1.4600 1.4146 -
Jan 26, 2024 1.4500 1.4500 1.4500 1.4500 1.4049 -
Jan 25, 2024 1.4550 1.4550 1.4550 1.4550 1.4098 -
Jan 24, 2024 1.4200 1.5350 1.4200 1.5350 1.4873 37
Jan 23, 2024 1.4750 1.4750 1.4750 1.4750 1.4292 -
Jan 22, 2024 1.4300 1.4300 1.4300 1.4300 1.3856 -
Jan 19, 2024 1.4200 1.4200 1.4200 1.4200 1.3759 -
Jan 18, 2024 1.3000 1.3000 1.3000 1.3000 1.2596 -
Jan 17, 2024 1.2750 1.2750 1.2750 1.2750 1.2354 -
Jan 16, 2024 1.3000 1.3000 1.3000 1.3000 1.2596 -
Jan 15, 2024 1.3050 1.3050 1.3050 1.3050 1.2644 -
Jan 12, 2024 1.3050 1.3050 1.3050 1.3050 1.2644 -
Jan 11, 2024 1.2650 1.2650 1.2650 1.2650 1.2257 -
Jan 10, 2024 1.2300 1.2300 1.2300 1.2300 1.1918 -
Jan 9, 2024 1.2450 1.2450 1.2450 1.2450 1.2063 -
Jan 8, 2024 1.2700 1.2700 1.2700 1.2700 1.2305 -
Jan 5, 2024 1.2250 1.2250 1.2250 1.2250 1.1869 -
Jan 4, 2024 1.2050 1.2050 1.2050 1.2050 1.1675 -
Jan 3, 2024 1.2100 1.2100 1.2100 1.2100 1.1724 -
Jan 2, 2024 1.2300 1.2300 1.2300 1.2300 1.1918 -
Dec 29, 2023 1.2250 1.2250 1.2250 1.2250 1.1869 -
Dec 28, 2023 1.2250 1.2250 1.2250 1.2250 1.1869 -
Dec 27, 2023 1.2300 1.2300 1.2300 1.2300 1.1918 -
Dec 22, 2023 1.2500 1.2500 1.2500 1.2500 1.2111 -
Dec 21, 2023 1.2450 1.2450 1.2450 1.2450 1.2063 -
Dec 20, 2023 1.2250 1.2250 1.2250 1.2250 1.1869 -
Dec 19, 2023 1.1950 1.2050 1.1950 1.2050 1.1675 300
Dec 18, 2023 1.1900 1.1900 1.1900 1.1900 1.1530 -
Dec 15, 2023 1.2100 1.2100 1.2100 1.2100 1.1724 -
Dec 14, 2023 1.1750 1.1750 1.1750 1.1750 1.1385 -
Dec 13, 2023 1.1600 1.1600 1.1600 1.1600 1.1239 -

Related Tickers

601618.SS Metallurgical Corporation of China Ltd.
3.3600
-2.61%
 
601186.SS China Railway Construction Corporation Limited
9.17
-2.55%
 
DURCF DURATEC LTD.
1.1700
0.00%
 
SND.AX Saunders International Limited
0.8500
0.00%
 
601668.SS China State Construction Engineering Corporation Limited
5.95
-3.09%
 
MR7.SI Nordic Group Limited
0.3550
0.00%
 
P9D.SI Civmec Limited
1.1100
0.00%
 
SRG.AX SRG Global Limited
1.2700
-0.39%
 
SSM.AX Service Stream Limited
1.5500
+3.68%
 
0390.HK CHINA RAILWAY
3.870
-1.78%