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

Stuttgart - Delayed Quote EUR

Klaveness Combination Carriers ASA (36K.SG)

4.9200
-0.0800
(-1.60%)
At close: April 30 at 9:31:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.94505.00004.92004.92004.9200-
Apr 29, 20254.93005.02004.93005.00005.0000-
Apr 28, 20254.97505.01004.94004.94004.9400-
Apr 25, 20254.82504.98004.82504.96004.9600-
Apr 24, 20254.77504.86004.75004.86004.8600-
Apr 23, 20254.65504.84504.65504.84504.8450-
Apr 22, 20254.73004.73004.65004.67004.6700-
Apr 17, 20254.68504.69004.68004.69004.6900-
Apr 16, 20254.71504.73004.66504.67004.6700-
Apr 15, 20254.80504.80504.76004.79504.7950-
Apr 14, 20254.75004.84504.75004.84504.8450-
Apr 11, 20254.63504.74004.63504.74004.7400-
Apr 10, 20254.64504.92004.64504.78004.7800-
Apr 9, 20254.71004.82004.60004.82004.8200810
Apr 8, 20254.60504.73004.60504.73004.7300-
Apr 7, 20254.63504.63504.38504.57004.5700-
Apr 4, 20255.04005.04004.67004.67004.6700100
Apr 3, 20255.25005.25005.06005.06005.0600-
Apr 2, 20255.36005.37005.36005.37005.3700-
Apr 1, 20255.29005.38005.29005.35005.3500-
Mar 31, 20255.46005.46005.26005.29005.2900-
Mar 28, 20255.51005.53005.51005.51005.5100-
Mar 27, 20255.52005.52005.48005.50005.5000-
Mar 26, 20255.46005.63005.46005.52005.5200-
Mar 25, 20255.46005.63005.46005.63005.6300-
Mar 24, 20255.47005.57005.47005.48005.4800-
Mar 21, 20255.50005.59005.50005.54005.5400-
Mar 20, 20255.43005.51005.41005.51005.5100-
Mar 19, 20255.32005.47005.32005.42005.4200-
Mar 18, 20255.22005.41005.22005.40005.4000-
Mar 17, 20255.01005.23005.01005.20005.2000-
Mar 14, 20255.08005.17005.08005.08005.0800-
Mar 13, 20254.86005.33004.86005.07005.0700100
Mar 12, 20254.73004.87004.73004.84004.8400-
Mar 11, 20254.73004.76004.71004.72504.7250-
Mar 10, 20254.84504.86004.84504.86004.8600-
Mar 7, 20254.83004.84504.83004.83004.8300-
Mar 6, 20254.83504.92004.83504.83504.8350-
Mar 5, 20254.87004.98004.87004.98004.9800-
Mar 4, 20255.04005.04004.87504.87504.8750-
Mar 3, 20255.05005.19005.05005.06005.0600-
Feb 28, 20255.08005.10005.04005.05005.0500-
Feb 27, 20255.28005.28005.28005.28005.2800-
Feb 26, 20255.28005.28005.28005.28005.2800-
Feb 25, 20255.28005.32005.28005.30005.3000-
Feb 24, 20255.35005.59005.29005.59005.5900300
Feb 21, 20255.39005.45005.39005.43005.4300-
Feb 20, 20255.40005.45005.37005.45005.4500-
Feb 19, 2025 0.088309996 Dividend
Feb 19, 20255.53005.53005.40005.42005.4200-
Feb 18, 20255.50005.61005.50005.52005.4200-
Feb 17, 20255.53005.68005.53005.65005.5476-
Feb 14, 20256.17006.17005.54005.56005.4593300
Feb 13, 20256.17006.17006.17006.17006.0582-
Feb 12, 20256.17006.17006.17006.17006.0582-
Feb 11, 20256.17006.22006.17006.18006.0680-
Feb 10, 20256.25006.50006.17006.20006.08771,139
Feb 7, 20256.17006.21006.17006.19006.0779-
Feb 6, 20256.17006.24006.17006.24006.1270-
Feb 5, 20256.21006.23006.17006.18006.0680-
Feb 4, 20256.17006.45006.17006.21006.0975413
Feb 3, 20256.27006.27006.17006.17006.0582-
Jan 31, 20256.17006.60006.17006.25006.13681,880
Jan 30, 20255.96006.16005.96006.14006.0288-
Jan 29, 20255.87005.98005.87005.98005.8717-
Jan 28, 20255.86005.94005.86005.93005.8226-
Jan 27, 20255.90006.19005.80005.87005.7637403
Jan 24, 20256.10006.13005.91005.91005.8029-
Jan 23, 20256.00006.10006.00006.08005.9699-
Jan 22, 20256.06006.06005.95005.99005.8815-
Jan 21, 20256.03006.47006.03006.09005.9797659
Jan 20, 20255.93006.08005.93006.07005.96001,400
Jan 17, 20256.25006.48005.97005.99005.8815826
Jan 16, 20256.37006.68006.26006.26006.14662,000
Jan 15, 20256.47006.47006.33006.35006.2350-
Jan 14, 20256.45006.58006.45006.47006.3528-
Jan 13, 20256.43006.80006.43006.45006.3332558
Jan 10, 20256.17006.49006.13006.49006.3724-
Jan 9, 20256.25006.26006.17006.17006.0582-
Jan 8, 20256.33006.37006.26006.26006.1466-
Jan 7, 20256.28006.36006.23006.30006.1859-
Jan 6, 20256.35006.70006.31006.33006.2153600
Jan 3, 20256.43006.43006.43006.43006.3135-
Jan 2, 20256.14006.79006.14006.79006.66701,000
Dec 30, 20246.15006.15006.15006.15006.0386-
Dec 27, 20246.02006.22006.02006.21006.0975-
Dec 23, 20245.88006.07005.87006.04005.9306-
Dec 20, 20245.77005.86005.77005.86005.7538-
Dec 19, 20245.83005.83005.77005.77005.6655-
Dec 18, 20245.74005.88005.74005.86005.7538-
Dec 17, 20245.89006.19005.75005.75005.6458-
Dec 16, 20245.89006.19005.83006.19006.0779-
Dec 13, 20245.79005.96005.79005.94005.8324-
Dec 12, 20245.92005.97005.86005.86005.7538-
Dec 11, 20246.04006.07005.95005.95005.8422-
Dec 10, 20246.35006.35005.92006.35006.2350725
Dec 9, 20246.35006.35006.35006.35006.2350-
Dec 6, 20246.37006.37006.23006.23006.1171-
Dec 5, 20246.30006.45006.30006.41006.2939400
Dec 4, 20246.50006.61006.50006.56006.4412-
Dec 3, 20246.43006.55006.43006.55006.4313-
Dec 2, 20246.59006.86006.38006.86006.73571,100
Nov 29, 20246.64006.65006.57006.59006.4706-
Nov 28, 20246.44006.64006.44006.64006.5197-
Nov 27, 20246.58006.58006.38006.45006.3332250
Nov 26, 20246.60006.64006.60006.62006.5001-
Nov 25, 20246.87006.87006.60006.60006.48043,000
Nov 22, 20246.79006.93006.79006.90006.7750-
Nov 21, 20246.98007.03006.80006.84006.7161-
Nov 20, 20246.80007.06006.80007.00006.8732-
Nov 19, 20246.59007.17006.59006.78006.6572980
Nov 18, 20246.52006.62006.51006.58006.4608-
Nov 15, 20246.61006.61006.56006.56006.4412-
Nov 14, 20246.42006.67006.42006.63006.5099-
Nov 13, 20246.39006.44006.39006.43006.3135-
Nov 12, 20246.42006.77006.42006.51006.39211,127
Nov 11, 20246.33006.50006.33006.44006.3233-
Nov 8, 20246.44006.44006.32006.32006.2055-
Nov 7, 20246.28006.49006.28006.45006.3332-
Nov 6, 20246.45006.45006.27006.27006.1564-
Nov 5, 2024 0.26493 Dividend
Nov 5, 20246.74006.74006.45006.50006.3822-
Nov 4, 20246.83007.30006.79006.79006.372489
Nov 1, 20246.83006.91006.83006.91006.4850-
Oct 31, 20247.25007.25006.83006.84006.4194-
Oct 30, 20247.25007.25007.10007.22006.7760-
Oct 29, 20247.50007.50007.14007.29006.8417300
Oct 28, 20247.50007.50007.50007.50007.0388-
Oct 25, 20247.50007.78007.50007.78007.30151,603
Oct 24, 20247.50007.50007.50007.50007.0388-
Oct 23, 20247.55007.55007.52007.52007.0575-
Oct 22, 20247.50007.63007.50007.63007.1608-
Oct 21, 20247.50007.62007.50007.51007.0481-
Oct 18, 20247.43007.64007.43007.50007.0388-
Oct 17, 20247.46007.55007.46007.50007.0388-
Oct 16, 20247.55007.58007.47007.47007.0106-
Oct 15, 20247.86007.86007.54007.54007.0763250
Oct 14, 20248.10008.10007.91008.10007.6019-
Oct 11, 20247.97008.10007.92008.10007.6019-
Oct 10, 20247.89008.01007.86008.01007.5174-
Oct 9, 20247.71008.42007.71008.42007.9022300
Oct 8, 20247.88008.29007.79007.79007.3109528
Oct 7, 20247.84007.96007.84007.96007.4705-
Oct 4, 20247.75007.81007.75007.78007.3015-
Oct 3, 20247.72007.79007.72007.79007.3109-
Oct 2, 20247.50007.77007.50007.72007.2452-
Oct 1, 20247.64008.02007.60008.02007.5268300
Sep 30, 20247.60007.70007.60007.63007.1608-
Sep 27, 20247.70007.70007.58007.59007.1232-
Sep 26, 20247.65007.77007.65007.72007.2452-
Sep 25, 20247.74007.76007.68007.73007.2546300
Sep 24, 20247.61007.80007.61007.74007.2640-
Sep 23, 20247.59007.96007.51007.59007.1232831
Sep 20, 20247.71007.73007.54007.58007.1138-
Sep 19, 20247.58007.75007.58007.74007.2640-
Sep 18, 20247.44007.61007.37007.61007.1420-
Sep 17, 20247.26007.51007.26007.49007.0294-
Sep 16, 20247.23007.29007.23007.24006.7948-
Sep 13, 20247.23007.37007.22007.22006.7760-
Sep 12, 20246.97007.18006.97007.17006.7291-
Sep 11, 20246.91007.03006.91006.98006.5507-
Sep 10, 20246.95006.99006.94006.94006.5132-
Sep 9, 20247.03007.03006.93006.99006.5601-
Sep 6, 20247.06007.12007.06007.12006.6821-
Sep 5, 20247.27007.27007.06007.08006.6446-
Sep 4, 20247.30007.35007.29007.29006.8417-
Sep 3, 20247.45007.58007.44007.44006.9825-
Sep 2, 20247.72007.72007.55007.55007.0857-
Aug 30, 20248.00008.00007.71007.72007.2452-
Aug 29, 20247.53007.80007.53007.77007.2922-
Aug 28, 20247.99007.99007.50007.52007.0575-
Aug 27, 20247.80008.01007.80008.01007.5174-
Aug 26, 20247.93007.93007.83007.83007.3485-
Aug 23, 20248.17008.17007.86007.92007.4329-
Aug 22, 20248.28008.28008.17008.17007.6676-
Aug 21, 20248.17008.29008.17008.23007.7239-
Aug 20, 20248.26008.26008.25008.25007.7426-
Aug 19, 20248.24008.24008.15008.22007.7145-
Aug 16, 20248.10008.24008.10008.24007.7333-
Aug 15, 20248.17008.19008.11008.18007.6769-
Aug 14, 20248.08008.22008.08008.20007.6957-
Aug 13, 20248.08008.18008.08008.11007.6112-
Aug 12, 20248.02008.12008.02008.12007.6206-
Aug 9, 20248.01008.20008.01008.01007.5174-
Aug 8, 20248.17008.17008.01008.06007.5643-
Aug 7, 20247.96008.24007.96008.24007.7333-
Aug 6, 20247.61008.00007.61007.88007.3954-
Aug 5, 20248.04008.04007.54007.57007.1045-
Aug 2, 20248.30008.30008.07008.13007.6300-
Aug 1, 20248.51008.56008.51008.56008.0336-
Jul 31, 20248.37008.54008.37008.54008.0148-
Jul 30, 20248.48008.51008.37008.37007.8553-
Jul 29, 20248.37008.48008.37008.48007.9585-
Jul 26, 20248.38008.42008.34008.34007.8271-
Jul 25, 20248.48008.48008.30008.47007.9491-
Jul 24, 20248.61009.20008.56008.58008.052380
Jul 23, 20248.79008.82008.69008.69008.1556-
Jul 22, 20248.65008.92008.65008.81008.2682-
Jul 19, 20248.77008.77008.70008.70008.1650-
Jul 18, 20248.96009.00008.92008.92008.37143,100
Jul 17, 20248.95009.01008.95009.01008.4559-
Jul 16, 20248.76008.97008.76008.90008.3527-
Jul 15, 20248.77008.92008.77008.85008.3057-
Jul 12, 20248.69008.90008.68008.90008.3527-
Jul 11, 20248.84008.84008.69008.75008.2119-
Jul 10, 20248.84008.99008.84008.87008.3245-
Jul 9, 20248.78008.92008.78008.92008.3714-
Jul 8, 20249.12009.12008.88008.90008.3527-
Jul 5, 20249.39009.40009.12009.12008.5591-
Jul 4, 20249.50009.53009.46009.51008.9252-
Jul 3, 20249.42009.51009.42009.51008.9252-
Jul 2, 20249.26009.51009.26009.44008.8595-
Jul 1, 20249.25009.74009.22009.42008.8407600
Jun 28, 20249.34009.44009.28009.28008.7093-
Jun 27, 20249.23009.38009.23009.38008.8031-
Jun 26, 20249.100010.10009.100010.10009.4789300
Jun 25, 20249.13009.23009.11009.11008.5498-
Jun 24, 20249.17009.24009.16009.22008.6530-
Jun 21, 20248.98009.11008.98009.11008.5498-
Jun 20, 20248.88009.03008.88008.99008.4371-
Jun 19, 20248.74008.98008.74008.88008.3339100
Jun 18, 20248.66009.16008.66008.76008.2213250
Jun 17, 20248.72009.18008.58008.62008.0899-
Jun 14, 20248.86008.90008.79008.82008.2776-
Jun 13, 20248.68009.02008.68008.95008.3996-
Jun 12, 20248.40009.06008.40008.74008.20251,150
Jun 11, 20248.34008.66008.34008.64008.1087-
Jun 10, 20248.70008.70008.26008.33007.8177200
Jun 7, 20248.70008.70008.70008.70008.1650-
Jun 6, 20248.75008.75008.75008.75008.2119-
Jun 5, 20248.75008.75008.75008.75008.2119-
Jun 4, 20248.76008.76008.75008.75008.2119-
Jun 3, 20248.82008.91008.82008.90008.3527-
May 31, 20248.97008.99008.85008.85008.3057-
May 30, 20248.91009.07008.90009.01008.4559-
May 29, 20248.90009.01008.90009.01008.4559-
May 28, 20248.95009.13008.91008.91008.3621-
May 27, 20248.79008.84008.79008.84008.2964-
May 24, 20248.75008.83008.75008.81008.2682-
May 23, 20248.75008.94008.75008.79008.2494515
May 22, 20248.75008.80008.75008.75008.2119-
May 21, 20248.75008.75008.75008.75008.2119-
May 20, 20248.75008.75008.75008.75008.2119-
May 17, 20248.75008.75008.75008.75008.2119-
May 16, 20248.75009.11008.75009.11008.5498250
May 15, 20248.75008.75008.75008.75008.2119-
May 14, 20249.32009.32008.73008.75008.2119300
May 13, 20248.87008.87008.72008.72008.1837-
May 10, 20249.01009.67009.01009.15008.5873250
May 9, 20248.98008.99008.98008.98008.4277-
May 8, 20248.62009.00008.62008.91008.3621-
May 7, 20248.81008.81008.47008.70008.1650-
May 6, 20248.97009.03008.82008.82008.2776-
May 3, 20248.85009.03008.83009.02008.4653-
May 2, 20248.91008.91008.76008.85008.3057-
Apr 30, 20248.95009.03008.79008.91008.3621-