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

Munich - Delayed Quote EUR

Klaveness Combination Carriers ASA (36K.MU)

5.20
0.00
(0.00%)
At close: April 30 at 8:04:26 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.205.205.205.205.20-
Apr 29, 20255.205.205.205.205.20-
Apr 28, 20254.975.204.975.205.20100
Apr 25, 20254.884.884.884.884.88-
Apr 24, 20254.884.884.884.884.88-
Apr 23, 20254.884.884.884.884.88-
Apr 22, 20255.005.004.884.884.88300
Apr 17, 20255.005.005.005.005.00-
Apr 16, 20255.005.005.005.005.00-
Apr 15, 20255.005.005.005.005.00-
Apr 14, 20255.005.005.005.005.00-
Apr 11, 20255.005.005.005.005.00-
Apr 10, 20255.045.045.045.045.04-
Apr 9, 20255.075.075.075.075.07-
Apr 8, 20255.075.075.075.075.07-
Apr 7, 20255.075.075.075.075.07-
Apr 4, 20255.465.465.465.465.46-
Apr 3, 20255.595.595.595.595.59-
Apr 2, 20255.595.595.595.595.59-
Apr 1, 20255.595.595.595.595.59-
Mar 31, 20255.595.595.595.595.59-
Mar 28, 20255.595.595.595.595.59-
Mar 27, 20255.595.595.595.595.59-
Mar 26, 20255.595.595.595.595.59-
Mar 25, 20255.895.895.595.595.59700
Mar 24, 20255.935.935.935.935.93-
Mar 21, 20255.935.935.935.935.93-
Mar 20, 20255.355.935.355.935.9390
Mar 19, 20255.245.245.245.245.24-
Mar 18, 20255.155.155.155.155.15-
Mar 17, 20255.025.025.025.025.02-
Mar 14, 20255.025.025.025.025.02-
Mar 13, 20254.904.904.904.904.90-
Mar 12, 20254.904.904.904.904.90-
Mar 11, 20254.974.974.904.904.90100
Mar 10, 20254.974.974.974.974.97-
Mar 7, 20254.974.974.974.974.97-
Mar 6, 20254.974.974.974.974.97-
Mar 5, 20255.105.104.974.974.97150
Mar 4, 20255.405.405.025.105.10550
Mar 3, 20255.405.405.405.405.40-
Feb 28, 20255.405.405.405.405.40-
Feb 27, 20255.505.505.405.405.40100
Feb 26, 20255.505.505.505.505.50-
Feb 25, 20255.505.505.505.505.50-
Feb 24, 20255.695.695.505.505.50100
Feb 21, 20255.315.695.315.695.69530
Feb 20, 20255.685.685.685.685.68-
Feb 19, 2025 0.0884 Dividend
Feb 19, 20255.865.865.685.685.68100
Feb 18, 20255.865.865.865.865.76-
Feb 17, 20255.865.865.865.865.76-
Feb 14, 20256.326.325.865.865.76200
Feb 13, 20256.326.326.326.326.21-
Feb 12, 20256.326.326.326.326.21-
Feb 11, 20256.326.326.326.326.21-
Feb 10, 20256.326.326.326.326.21-
Feb 7, 20256.326.326.326.326.21-
Feb 6, 20256.326.326.326.326.21-
Feb 5, 20256.326.326.326.326.21-
Feb 4, 20256.326.326.326.326.21-
Feb 3, 20256.346.346.326.326.21250
Jan 31, 20256.346.346.346.346.23-
Jan 30, 20256.346.346.346.346.23-
Jan 29, 20256.346.346.346.346.23-
Jan 28, 20256.346.346.346.346.23-
Jan 27, 20256.386.386.386.386.27-
Jan 24, 20256.386.386.386.386.27-
Jan 23, 20256.386.386.386.386.27-
Jan 22, 20256.386.386.386.386.27-
Jan 21, 20256.386.386.386.386.27-
Jan 20, 20256.416.416.066.386.2780
Jan 17, 20256.706.706.706.706.59-
Jan 16, 20256.706.706.706.706.59-
Jan 15, 20256.706.706.706.706.59-
Jan 14, 20256.706.706.706.706.59-
Jan 13, 20256.706.706.706.706.59-
Jan 10, 20256.706.706.706.706.59-
Jan 9, 20256.706.706.706.706.59-
Jan 8, 20256.706.706.706.706.59-
Jan 7, 20256.706.706.706.706.59-
Jan 6, 20256.706.706.706.706.59-
Jan 3, 20256.366.706.366.706.59150
Jan 2, 20256.366.366.366.366.25-
Dec 30, 20246.406.406.406.406.29-
Dec 27, 20246.416.416.406.406.29700
Dec 23, 20246.306.306.306.306.19-
Dec 20, 20246.306.306.306.306.19-
Dec 19, 20246.306.306.306.306.19-
Dec 18, 20246.306.306.306.306.19-
Dec 17, 20246.306.306.306.306.19-
Dec 16, 20246.306.306.306.306.19-
Dec 13, 20246.306.306.306.306.19-
Dec 12, 20246.406.406.406.406.29-
Dec 11, 20246.406.406.406.406.29-
Dec 10, 20246.646.646.406.406.29100
Dec 9, 20246.646.646.646.646.53-
Dec 6, 20246.846.846.646.646.53330
Dec 5, 20246.846.846.846.846.72-
Dec 4, 20246.846.846.846.846.72-
Dec 3, 20246.846.846.846.846.72-
Dec 2, 20246.846.846.846.846.72-
Nov 29, 20246.846.846.846.846.72-
Nov 28, 20246.846.846.846.846.72-
Nov 27, 20246.846.846.846.846.72-
Nov 26, 20246.846.846.846.846.72-
Nov 25, 20246.846.846.846.846.72-
Nov 22, 20246.776.846.776.846.724,000
Nov 21, 20246.776.776.776.776.65-
Nov 20, 20246.616.616.616.616.50-
Nov 19, 20246.476.476.476.476.36-
Nov 18, 20246.446.446.446.446.33-
Nov 15, 20246.446.446.446.446.33-
Nov 14, 20246.396.396.396.396.28-
Nov 13, 20246.396.396.396.396.28-
Nov 12, 20246.396.396.396.396.28-
Nov 11, 20246.396.396.396.396.28-
Nov 8, 20246.396.396.396.396.28-
Nov 7, 20246.246.246.246.246.13300
Nov 6, 20246.746.746.516.516.40300
Nov 5, 2024 0.26520002 Dividend
Nov 5, 20246.966.966.746.746.6280
Nov 4, 20247.147.147.147.146.72-
Nov 1, 20247.087.147.087.146.72150
Oct 31, 20247.477.477.087.086.67150
Oct 30, 20247.477.477.477.477.03-
Oct 29, 20247.637.637.477.477.03200
Oct 28, 20247.637.637.637.637.18-
Oct 25, 20247.637.637.637.637.18-
Oct 24, 20247.857.857.637.637.18200
Oct 23, 20247.857.857.857.857.39-
Oct 22, 20247.857.857.857.857.39-
Oct 21, 20247.857.857.857.857.39-
Oct 18, 20247.757.857.757.857.39200
Oct 17, 20247.757.757.757.757.30-
Oct 16, 20248.048.047.757.757.30100
Oct 15, 20248.258.258.258.257.77-
Oct 14, 20248.258.258.258.257.77-
Oct 11, 20248.258.258.258.257.77-
Oct 10, 20248.258.258.258.257.77-
Oct 9, 20248.258.258.258.257.77-
Oct 8, 20248.408.408.408.407.91-
Oct 7, 20247.838.417.838.417.9270
Oct 4, 20247.827.827.827.827.36-
Oct 3, 20247.827.827.827.827.36-
Oct 2, 20247.827.827.827.827.36-
Oct 1, 20247.827.827.827.827.36-
Sep 30, 20247.827.827.827.827.36-
Sep 27, 20247.827.827.827.827.36-
Sep 26, 20247.827.827.827.827.36-
Sep 25, 20247.827.827.827.827.36-
Sep 24, 20247.827.827.827.827.36-
Sep 23, 20247.827.827.827.827.36-
Sep 20, 20247.717.827.717.827.36223
Sep 19, 20247.557.557.557.557.11-
Sep 18, 20247.447.447.447.447.01-
Sep 17, 20247.407.407.407.406.97-
Sep 16, 20247.407.407.407.406.97-
Sep 13, 20247.407.407.407.406.97-
Sep 12, 20247.257.407.257.406.97500
Sep 11, 20247.257.257.257.256.83-
Sep 10, 20247.467.467.257.256.83169
Sep 9, 20247.527.527.527.527.08-
Sep 6, 20247.577.577.577.577.13-
Sep 5, 20247.607.607.607.607.16-
Sep 4, 20247.817.817.497.607.16300
Sep 3, 20247.977.977.977.977.50-
Sep 2, 20248.048.048.048.047.57-
Aug 30, 20248.048.048.048.047.57-
Aug 29, 20248.048.048.048.047.57-
Aug 28, 2024 0.26999268 Dividend
Aug 28, 20248.238.238.238.237.75-
Aug 27, 20248.328.328.328.324.84-
Aug 26, 20248.468.468.468.464.92-
Aug 23, 20248.468.468.468.464.92-
Aug 22, 20248.468.468.468.464.92-
Aug 21, 20248.308.308.308.304.83-
Aug 20, 20248.308.308.308.304.83-
Aug 19, 20248.308.308.308.304.83-
Aug 16, 20248.308.308.308.304.83-
Aug 15, 20248.308.308.308.304.83-
Aug 14, 20248.298.298.298.294.82-
Aug 13, 20248.298.298.298.294.82-
Aug 12, 20248.298.298.298.294.82-
Aug 9, 20248.298.298.298.294.82-
Aug 8, 20248.298.298.298.294.82-
Aug 7, 20248.298.298.298.294.82-
Aug 6, 20248.298.298.298.294.82-
Aug 5, 20248.508.508.508.504.94-
Aug 2, 20248.788.788.508.504.94200
Aug 1, 20248.788.788.788.785.11-
Jul 31, 20248.788.788.788.785.11-
Jul 30, 20248.918.918.918.915.18-
Jul 29, 20248.918.918.918.915.18-
Jul 26, 20248.918.918.918.915.18-
Jul 25, 20249.029.029.029.025.25-
Jul 24, 20249.109.109.109.105.29-
Jul 23, 20249.109.109.109.105.29-
Jul 22, 20248.999.108.999.105.291,600
Jul 19, 20248.998.998.998.995.23-
Jul 18, 20248.998.998.998.995.23-
Jul 17, 20249.219.328.998.995.23410
Jul 16, 20249.219.219.219.215.36-
Jul 15, 20249.109.219.109.215.362,500
Jul 12, 20249.109.109.109.105.29-
Jul 11, 20249.219.219.109.105.29140
Jul 10, 20249.219.219.219.215.36-
Jul 9, 20249.219.219.219.215.36-
Jul 8, 20249.539.539.219.215.3622
Jul 5, 20249.709.709.709.705.64-
Jul 4, 20249.709.709.709.705.64-
Jul 3, 20249.619.619.619.615.59-
Jul 2, 20249.549.549.549.545.55-
Jul 1, 20249.549.549.549.545.55-
Jun 28, 20249.549.549.549.545.55-
Jun 27, 20249.519.519.519.515.53-
Jun 26, 20249.379.519.379.515.53800
Jun 25, 20249.379.379.379.375.45-
Jun 24, 20249.379.379.379.375.45-
Jun 21, 20249.209.209.209.205.35-
Jun 20, 20249.129.259.129.205.35390
Jun 19, 20249.129.129.129.125.30-
Jun 18, 20249.059.059.059.055.26-
Jun 17, 20249.059.059.059.055.26-
Jun 14, 20249.059.059.059.055.26-
Jun 13, 20248.868.868.868.865.15-
Jun 12, 20248.708.708.708.705.06-
Jun 11, 20248.708.708.708.705.06-
Jun 10, 20248.708.708.708.705.06-
Jun 7, 20248.888.888.888.885.16-
Jun 6, 20248.908.908.908.905.18-
Jun 5, 20248.918.918.918.915.18-
Jun 4, 20249.059.059.059.055.26-
Jun 3, 20249.169.169.059.055.26430
May 31, 20249.169.169.169.165.33-
May 30, 20249.109.109.109.105.29-
May 29, 20249.269.269.109.105.29215
May 28, 20249.149.269.149.265.38215
May 27, 20248.978.978.978.975.22-
May 24, 20248.858.858.858.855.15-
May 23, 20248.828.828.828.825.13-
May 22, 20248.788.788.788.785.11-
May 21, 20248.758.758.758.755.09-
May 20, 20248.758.758.758.755.09-
May 17, 20248.758.758.758.755.09-
May 16, 20248.918.918.758.755.0950
May 15, 20248.908.908.908.905.18-
May 14, 20248.908.908.908.905.18-
May 13, 20249.279.278.898.895.17380
May 10, 20249.209.209.209.205.35-
May 9, 20249.179.189.179.185.34290
May 8, 20249.039.039.039.035.25-
May 7, 20249.219.219.049.045.2623
May 6, 20249.239.239.239.235.37-
May 3, 20249.239.239.239.235.37-
May 2, 20249.139.239.139.235.37250
Apr 30, 20249.139.139.139.135.31-