Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Kier Group PLC (10I.SG)

1.7200
+0.0400
+(2.38%)
At close: May 2 at 3:13:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.71001.72001.71001.72001.7200-
Apr 30, 20251.68001.70001.67001.68001.6800-
Apr 29, 20251.64001.68001.64001.68001.6800-
Apr 28, 20251.57001.65001.57001.65001.6500-
Apr 25, 20251.55001.55001.55001.55001.5500-
Apr 24, 2025 0.023468 Dividend
Apr 24, 20251.53001.53001.53001.53001.5300-
Apr 23, 20251.54001.54001.54001.54001.5200-
Apr 22, 20251.49001.50001.49001.50001.4805-
Apr 17, 20251.49001.50001.49001.49001.4706-
Apr 16, 20251.48001.50001.48001.50001.4805-
Apr 15, 20251.44001.51001.44001.50001.4805-
Apr 14, 20251.41001.46001.41001.44001.4213-
Apr 11, 20251.40001.41001.38001.40001.3818-
Apr 10, 20251.45001.46001.43001.43001.4114-
Apr 9, 20251.37001.37001.35001.36001.3423-
Apr 8, 20251.31001.43001.31001.43001.4114-
Apr 7, 20251.34001.39001.26001.32001.3029-
Apr 4, 20251.42001.42001.35001.37001.3522-
Apr 3, 20251.49001.51001.44001.44001.4213-
Apr 2, 20251.49001.49001.49001.49001.4706-
Apr 1, 20251.46001.50001.46001.49001.4706-
Mar 31, 20251.52001.52001.47001.47001.4509-
Mar 28, 20251.52001.54001.52001.53001.5101-
Mar 27, 20251.52001.53001.52001.53001.5101-
Mar 26, 20251.47001.50001.47001.50001.4805-
Mar 25, 20251.43001.47001.43001.47001.4509-
Mar 24, 20251.43001.45001.43001.45001.4312-
Mar 21, 20251.43001.43001.43001.43001.4114-
Mar 20, 20251.41001.45001.41001.45001.4312-
Mar 19, 20251.39001.42001.39001.42001.4016-
Mar 18, 20251.40001.42001.40001.40001.3818-
Mar 17, 20251.43001.45001.43001.43001.4114-
Mar 14, 20251.42001.45001.42001.44001.4213-
Mar 13, 20251.43001.45001.43001.43001.4114-
Mar 12, 20251.43001.44001.43001.44001.4213-
Mar 11, 20251.62001.62001.44001.44001.4213-
Mar 10, 20251.67001.70001.64001.64001.6187-
Mar 7, 20251.69001.69001.67001.69001.6681-
Mar 6, 20251.70001.72001.70001.71001.6878-
Mar 5, 20251.66001.72001.66001.72001.6977-
Mar 4, 20251.71001.72001.68001.68001.6582-
Mar 3, 20251.75001.79001.74001.75001.7273-
Feb 28, 20251.77001.78001.77001.77001.7470-
Feb 27, 20251.81001.81001.78001.78001.7569-
Feb 26, 20251.80001.82001.79001.82001.7964-
Feb 25, 20251.81001.83001.81001.81001.7865-
Feb 24, 20251.81001.85001.81001.83001.8062-
Feb 21, 20251.81001.85001.81001.84001.8161-
Feb 20, 20251.81001.84001.81001.82001.7964-
Feb 19, 20251.82001.83001.82001.83001.8062-
Feb 18, 20251.81001.83001.81001.83001.8062-
Feb 17, 20251.79001.82001.79001.82001.7964-
Feb 14, 20251.78001.81001.75001.80001.7766-
Feb 13, 20251.76001.79001.76001.79001.7668-
Feb 12, 20251.76001.79001.76001.77001.7470-
Feb 11, 20251.76001.78001.76001.78001.7569-
Feb 10, 20251.76001.79001.76001.78001.7569-
Feb 7, 20251.79001.80001.77001.77001.7470-
Feb 6, 20251.77001.83001.77001.81001.7865-
Feb 5, 20251.74001.76001.74001.76001.7371-
Feb 4, 20251.73001.76001.73001.76001.7371-
Feb 3, 20251.76001.77001.72001.74001.7174-
Jan 31, 20251.74001.77001.74001.77001.7470-
Jan 30, 20251.69001.75001.69001.74001.7174-
Jan 29, 20251.70001.73001.70001.71001.6878-
Jan 28, 20251.68001.71001.68001.71001.6878-
Jan 27, 20251.70001.70001.68001.68001.6582-
Jan 24, 20251.70001.70001.70001.70001.6779-
Jan 23, 20251.69001.72001.69001.72001.6977-
Jan 22, 20251.66001.72001.66001.71001.6878-
Jan 21, 20251.59001.70001.59001.69001.6681-
Jan 20, 20251.59001.61001.58001.60001.5792-
Jan 17, 20251.60001.63001.60001.61001.5891-
Jan 16, 20251.55001.61001.55001.61001.5891-
Jan 15, 20251.48001.56001.48001.56001.5397-
Jan 14, 20251.52001.53001.51001.51001.4904-
Jan 13, 20251.51001.54001.51001.54001.5200-
Jan 10, 20251.61001.62001.55001.55001.5299-
Jan 9, 20251.62001.63001.60001.63001.6088-
Jan 8, 20251.69001.70001.65001.65001.6286-
Jan 7, 20251.72001.74001.71001.71001.6878-
Jan 6, 20251.72001.72001.72001.72001.6977-
Jan 3, 20251.73001.73001.73001.73001.7075-
Jan 2, 20251.76001.76001.76001.76001.7371-
Dec 30, 20241.75001.75001.75001.75001.7273-
Dec 27, 20241.76001.87001.76001.77001.747012,500
Dec 23, 20241.73001.78001.73001.78001.7569-
Dec 20, 20241.73001.75001.72001.75001.7273-
Dec 19, 20241.77001.77001.74001.74001.7174-
Dec 18, 20241.74001.77001.74001.77001.7470-
Dec 17, 20241.76001.79001.75001.76001.7371-
Dec 16, 20241.76001.79001.76001.79001.7668-
Dec 13, 20241.78001.78001.77001.77001.7470-
Dec 12, 20241.82001.82001.80001.80001.7766-
Dec 11, 20241.83001.85001.83001.85001.8260-
Dec 10, 20241.83001.84001.83001.83001.8062-
Dec 9, 20241.83001.85001.83001.83001.8062-
Dec 6, 20241.70001.87001.70001.87001.8457-
Dec 5, 20241.73001.75001.72001.72001.6977-
Dec 4, 20241.71001.75001.71001.74001.7174-
Dec 3, 20241.69001.74001.69001.73001.7075-
Dec 2, 20241.72001.73001.72001.72001.6977-
Nov 29, 20241.71001.75001.71001.74001.7174-
Nov 28, 20241.69001.73001.69001.73001.7075-
Nov 27, 20241.72001.73001.70001.70001.6779-
Nov 26, 20241.74001.74001.73001.73001.7075-
Nov 25, 20241.72001.75001.72001.75001.7273-
Nov 22, 20241.70001.74001.70001.74001.7174-
Nov 21, 20241.71001.72001.70001.71001.6878-
Nov 20, 20241.78001.80001.76001.76001.7371-
Nov 19, 20241.77001.80001.77001.78001.7569-
Nov 18, 20241.79001.79001.76001.77001.7470-
Nov 15, 20241.77001.80001.77001.80001.7766-
Nov 14, 20241.67001.78001.67001.78001.7569-
Nov 13, 20241.65001.65001.64001.65001.6286-
Nov 12, 20241.68001.69001.67001.67001.6483-
Nov 11, 20241.64001.70001.64001.70001.6779-
Nov 8, 20241.66001.70001.66001.66001.6384-
Nov 7, 20241.63001.69001.63001.68001.6582-
Nov 6, 20241.64001.75001.61001.62001.5990450
Nov 5, 20241.63001.67001.63001.64001.6187-
Nov 4, 20241.65001.67001.65001.65001.6286-
Nov 1, 20241.66001.67001.66001.67001.6483-
Oct 31, 20241.72001.74001.66001.66001.6384-
Oct 30, 20241.70001.77001.70001.74001.7174-
Oct 29, 20241.70001.73001.70001.71001.6878-
Oct 28, 20241.67001.71001.67001.71001.6878-
Oct 25, 20241.67001.70001.67001.70001.6779-
Oct 24, 2024 0.040834323 Dividend
Oct 24, 20241.75001.75001.74001.75001.7273-
Oct 23, 20241.78001.78001.77001.77001.7127-
Oct 22, 20241.72001.78001.72001.78001.7223-
Oct 21, 20241.72001.75001.72001.73001.6740-
Oct 18, 20241.70001.74001.70001.73001.6740-
Oct 17, 20241.65001.73001.65001.73001.6740-
Oct 16, 20241.60001.65001.60001.65001.5966-
Oct 15, 20241.59001.62001.59001.62001.5675-
Oct 14, 20241.60001.61001.59001.59001.5385-
Oct 11, 20241.60001.60001.59001.60001.5482-
Oct 10, 20241.62001.62001.61001.61001.5578-
Oct 9, 20241.59001.63001.59001.63001.5772-
Oct 8, 20241.61001.61001.60001.61001.5578-
Oct 7, 20241.63001.63001.63001.63001.5772-
Oct 4, 20241.58001.65001.58001.64001.5869-
Oct 3, 20241.59001.59001.58001.59001.5385-
Oct 2, 20241.61001.63001.60001.60001.5482-
Oct 1, 20241.62001.63001.61001.62001.5675-
Sep 30, 20241.65001.66001.63001.63001.5772-
Sep 27, 20241.66001.67001.66001.66001.6062-
Sep 26, 20241.62001.68001.62001.67001.6159-
Sep 25, 20241.64001.66001.64001.64001.5869-
Sep 24, 20241.66001.67001.66001.67001.6159-
Sep 23, 20241.65001.67001.65001.67001.6159-
Sep 20, 20241.67001.68001.66001.66001.6062-
Sep 19, 20241.65001.70001.65001.67001.6159-
Sep 18, 20241.64001.67001.64001.67001.6159-
Sep 17, 20241.65001.68001.65001.65001.5966-
Sep 16, 20241.63001.66001.62001.66001.6062-
Sep 13, 20241.62001.64001.62001.63001.5772-
Sep 12, 20241.73001.73001.62001.62001.5675-
Sep 11, 20241.71001.74001.71001.72001.6643-
Sep 10, 20241.69001.73001.69001.72001.6643-
Sep 9, 20241.68001.71001.68001.70001.6449-
Sep 6, 20241.74001.74001.70001.70001.6449-
Sep 5, 20241.74001.78001.74001.78001.7223-
Sep 4, 20241.72001.78001.71001.77001.7127-
Sep 3, 20241.76001.77001.73001.73001.6740-
Sep 2, 20241.77001.78001.76001.77001.7127-
Aug 30, 20241.77001.79001.77001.79001.7320-
Aug 29, 20241.77001.79001.77001.77001.7127-
Aug 28, 20241.78001.79001.78001.79001.7320-
Aug 27, 20241.77001.79001.77001.78001.7223-
Aug 26, 20241.77001.77001.77001.77001.7127-
Aug 23, 20241.76001.78001.76001.78001.7223-
Aug 22, 20241.78001.80001.78001.78001.7223-
Aug 21, 20241.75001.79001.75001.78001.7223600
Aug 20, 20241.80001.81001.77001.77001.7127-
Aug 19, 20241.76001.80001.76001.80001.7417-
Aug 16, 20241.74001.77001.74001.77001.7127-
Aug 15, 20241.71001.71001.71001.71001.6546-
Aug 14, 20241.70001.70001.70001.70001.6449-
Aug 13, 20241.71001.71001.71001.71001.6546-
Aug 12, 20241.71001.71001.71001.71001.6546-
Aug 9, 20241.70001.70001.70001.70001.6449-
Aug 8, 20241.68001.68001.68001.68001.6256-
Aug 7, 20241.67001.67001.67001.67001.6159-
Aug 6, 20241.70001.70001.70001.70001.6449-
Aug 5, 20241.73001.73001.73001.73001.6740-
Aug 2, 20241.80001.80001.80001.80001.7417-
Aug 1, 20241.87001.89001.87001.89001.8288-
Jul 31, 20241.84001.86001.84001.86001.7997-
Jul 30, 20241.79001.84001.79001.84001.7804-
Jul 29, 20241.83001.83001.83001.83001.7707-
Jul 26, 20241.77001.77001.77001.77001.7127-
Jul 25, 20241.80001.80001.78001.79001.7320-
Jul 24, 20241.82001.84001.82001.83001.7707-
Jul 23, 20241.82001.84001.82001.84001.7804-
Jul 22, 20241.83001.85001.83001.84001.7804-
Jul 19, 20241.85001.87001.84001.84001.7804-
Jul 18, 20241.82001.89001.82001.89001.8288-
Jul 17, 20241.86001.89001.86001.86001.7997-
Jul 16, 20241.81001.86001.81001.86001.7997-
Jul 15, 20241.76001.83001.76001.81001.7514-
Jul 12, 20241.74001.78001.74001.77001.7127-
Jul 11, 20241.67001.73001.67001.73001.6740-
Jul 10, 20241.66001.68001.66001.66001.6062-
Jul 9, 20241.71001.72001.70001.70001.6449-
Jul 8, 20241.72001.72001.71001.72001.6643-
Jul 5, 20241.59001.74001.59001.71001.6546-
Jul 4, 20241.58001.62001.58001.61001.5578-
Jul 3, 20241.54001.57001.54001.57001.5191-
Jul 2, 20241.53001.54001.53001.54001.4901-
Jul 1, 20241.52001.56001.52001.55001.4998-
Jun 28, 20241.57001.58001.55001.55001.4998-
Jun 27, 20241.54001.59001.54001.58001.5288-
Jun 26, 20241.59001.60001.56001.56001.5095-
Jun 25, 20241.62001.64001.60001.60001.5482-
Jun 24, 20241.62001.65001.62001.64001.5869-
Jun 21, 20241.61001.63001.61001.63001.5772-
Jun 20, 20241.61001.63001.61001.63001.5772-
Jun 19, 20241.61001.63001.61001.63001.5772-
Jun 18, 20241.59001.64001.59001.64001.5869-
Jun 17, 20241.57001.57001.57001.57001.5191-
Jun 14, 20241.60001.60001.58001.58001.5288-
Jun 13, 20241.62001.63001.62001.62001.5675-
Jun 12, 20241.60001.64001.60001.64001.5869-
Jun 11, 20241.61001.63001.61001.62001.5675-
Jun 10, 20241.64001.64001.61001.62001.5675-
Jun 7, 20241.64001.66001.64001.65001.5966-
Jun 6, 20241.67001.69001.67001.67001.6159-
Jun 5, 20241.66001.69001.66001.68001.6256-
Jun 4, 20241.71001.71001.71001.71001.6546-
Jun 3, 20241.69001.69001.69001.69001.6353-
May 31, 20241.69001.71001.69001.71001.6546-
May 30, 20241.67001.70001.67001.69001.6353-
May 29, 20241.69001.69001.69001.69001.6353-
May 28, 20241.71001.71001.71001.71001.6546-
May 27, 20241.71001.71001.71001.71001.6546-
May 24, 20241.68001.70001.68001.70001.6449-
May 23, 20241.69001.70001.68001.70001.6449-
May 22, 20241.66001.71001.66001.71001.6546-
May 21, 20241.67001.69001.67001.67001.6159-
May 20, 20241.67001.69001.67001.69001.6353-
May 17, 20241.67001.78001.66001.78001.7223600
May 16, 20241.68001.68001.67001.68001.6256-
May 15, 20241.62001.71001.62001.70001.6449-
May 14, 20241.62001.65001.61001.64001.5869-
May 13, 20241.63001.63001.60001.61001.5578-
May 10, 20241.62001.67001.62001.65001.5966-
May 9, 20241.61001.65001.61001.65001.5966-
May 8, 20241.60001.64001.60001.62001.5675-
May 7, 20241.55001.60001.55001.60001.5482-
May 6, 20241.55001.56001.55001.55001.4998-
May 3, 20241.54001.57001.54001.57001.5191-
May 2, 20241.53001.55001.53001.54001.4901-