Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

The Kingfish Company N.V. (93G.F)

Compare
0.4280
-0.0020
(-0.47%)
At close: April 4 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.44000.44000.42000.42800.4280-
Apr 3, 20250.44600.44600.42600.43000.4300-
Apr 2, 20250.44800.44800.43000.44200.4420-
Apr 1, 20250.44600.44600.42800.43400.4340-
Mar 31, 20250.44000.44000.42600.43400.4340-
Mar 28, 20250.44600.44600.42800.43600.4360-
Mar 27, 20250.44400.44400.42600.42800.4280-
Mar 26, 20250.44600.44600.42800.43000.4300-
Mar 25, 20250.44600.44600.43000.43200.4320-
Mar 24, 20250.44400.44400.43000.43800.4380-
Mar 21, 20250.44200.44200.42800.43000.4300-
Mar 20, 20250.43800.43800.42600.43000.4300-
Mar 19, 20250.43600.44600.43600.44600.4460-
Mar 18, 20250.43200.43200.42400.42400.4240-
Mar 17, 20250.43400.43400.41200.42800.4280-
Mar 14, 20250.46000.46000.41800.41800.4180-
Mar 13, 20250.40400.41400.40400.41400.4140-
Mar 12, 20250.40400.40800.40400.40800.4080-
Mar 11, 20250.42200.42200.40600.40600.4060-
Mar 10, 20250.42000.42400.41200.42400.4240-
Mar 7, 20250.41400.41400.40800.40800.4080-
Mar 6, 20250.41400.41400.30800.40800.4080-
Mar 5, 20250.38200.40200.38200.40200.4020-
Mar 4, 20250.41800.41800.40200.40200.4020-
Mar 3, 20250.42000.42000.40600.41000.4100-
Feb 28, 20250.42000.42000.40800.41400.4140-
Feb 27, 20250.42400.42400.41000.42200.4220-
Feb 26, 20250.42000.42000.41000.41400.4140-
Feb 25, 20250.42200.42200.41200.41200.4120-
Feb 24, 20250.42600.44000.41200.41200.4120-
Feb 21, 20250.42600.42800.41200.42800.4280-
Feb 20, 20250.42000.42000.41600.41600.4160-
Feb 19, 20250.41800.41800.41200.41800.4180-
Feb 18, 20250.41800.41800.41200.41200.4120-
Feb 17, 20250.41800.42400.41200.42400.4240-
Feb 14, 20250.41400.41400.40800.41200.4120-
Feb 13, 20250.40000.41000.40000.41000.4100-
Feb 12, 20250.41600.41600.40800.41000.4100-
Feb 11, 20250.41800.42000.41400.41400.4140-
Feb 10, 20250.41600.41600.40200.41000.4100-
Feb 7, 20250.41800.41800.41200.41200.4120-
Feb 6, 20250.40600.42400.40400.42400.4240-
Feb 5, 20250.43000.43000.40000.41000.4100-
Feb 4, 20250.41200.41400.41200.41200.4120-
Feb 3, 20250.41600.41600.40600.40800.4080-
Jan 31, 20250.41800.41800.40400.40400.4040-
Jan 30, 20250.41800.41800.41200.41200.4120-
Jan 29, 20250.41800.41800.40800.41200.4120-
Jan 28, 20250.41400.42400.41200.41200.4120-
Jan 27, 20250.41800.42400.41800.42200.4220-
Jan 24, 20250.41800.42400.41800.42400.4240-
Jan 23, 20250.42600.42600.41600.42400.4240-
Jan 22, 20250.43200.43200.41200.41600.4160-
Jan 21, 20250.41400.41400.39400.40000.4000-
Jan 20, 20250.41800.41800.30800.39800.3980-
Jan 17, 20250.40400.40800.31200.40800.4080-
Jan 16, 20250.42200.42200.40600.40600.4060-
Jan 15, 20250.43200.43200.40600.41000.4100-
Jan 14, 20250.41600.44000.41600.43800.4380-
Jan 13, 20250.43200.43200.40400.40600.4060-
Jan 10, 20250.44200.44200.40400.42200.4220-
Jan 9, 20250.43800.43800.30800.42400.4240-
Jan 8, 20250.43200.43200.38000.38000.3800-
Jan 7, 20250.42200.44600.42200.42800.4280-
Jan 6, 20250.44400.44400.40400.41400.4140-
Jan 3, 20250.41000.42600.36600.42600.4260-
Jan 2, 20250.40200.40600.40200.40600.4060-
Dec 30, 20240.42400.43000.42400.43000.4300-
Dec 27, 20240.41200.41200.30600.40000.4000-
Dec 23, 20240.41000.42800.32400.38600.3860-
Dec 20, 20240.39200.41200.37200.37200.3720-
Dec 19, 20240.43000.46400.40600.40600.4060-
Dec 18, 20240.44800.44800.40800.43600.4360-
Dec 17, 20240.45800.45800.43200.43200.4320-
Dec 16, 20240.45600.45800.44400.45800.4580-
Dec 13, 20240.45600.45600.44800.44800.4480-
Dec 12, 20240.47000.47200.45600.45600.4560-
Dec 11, 20240.47200.47200.46800.46800.4680-
Dec 10, 20240.47400.47800.47000.47800.4780-
Dec 9, 20240.46800.47000.40800.47000.4700-
Dec 6, 20240.45600.45800.44600.45800.4580-
Dec 5, 20240.45800.45800.43200.44400.4440-
Dec 4, 20240.45800.45800.45000.45800.4580-
Dec 3, 20240.52000.52000.45200.45400.4540-
Dec 2, 20240.52000.52000.48800.49200.4920-
Nov 29, 20240.47600.48400.45600.48400.4840-
Nov 28, 20240.47400.47400.44600.45600.4560-
Nov 27, 20240.47000.47000.45000.45800.4580-
Nov 26, 20240.46400.46400.44800.46400.4640-
Nov 25, 20240.46400.47800.45200.47800.4780-
Nov 22, 20240.46400.46400.41800.45600.4560-
Nov 21, 20240.46600.46600.44400.46600.4660-
Nov 20, 20240.47600.47600.46400.46400.4640-
Nov 19, 20240.47600.47600.41200.44400.4440-
Nov 18, 20240.47000.47000.41000.45000.4500-
Nov 15, 20240.44200.44800.41200.44800.4480-
Nov 14, 20240.44400.44400.40800.43200.4320-
Nov 13, 20240.44400.44400.44000.44400.4440-
Nov 12, 20240.44800.45600.44000.45600.4560-
Nov 11, 20240.45200.45800.44400.44400.4440-
Nov 8, 20240.46800.46800.44000.45000.4500-
Nov 7, 20240.46400.46400.43600.45600.4560-
Nov 6, 20240.45800.48200.45400.45400.4540-
Nov 5, 20240.46400.46400.44200.44800.4480-
Nov 4, 20240.46400.46400.44000.45200.4520-
Nov 1, 20240.46400.46400.44200.45200.4520-
Oct 31, 20240.46600.46600.44400.44800.4480-
Oct 30, 20240.46800.46800.44400.45600.4560-
Oct 29, 20240.46200.46200.44400.45800.4580-
Oct 28, 20240.46400.48200.46200.46400.4640-
Oct 25, 20240.46800.48600.46800.48200.4820-
Oct 24, 20240.47000.48600.47000.48600.4860-
Oct 23, 20240.47000.48600.47000.48400.4840-
Oct 22, 20240.46800.47400.46800.47400.4740-
Oct 21, 20240.45600.47400.45600.47400.4740-
Oct 18, 20240.45000.47400.40600.47400.4740-
Oct 17, 20240.46000.46000.44000.44200.4420-
Oct 16, 20240.47800.47800.44400.44600.4460-
Oct 15, 20240.47800.47800.44200.45600.4560-
Oct 14, 20240.48000.48000.47200.47200.4720-
Oct 11, 20240.47600.49000.46400.49000.4900-
Oct 10, 20240.47800.47800.46800.46800.4680-
Oct 9, 20240.50500.50500.46600.46600.4660-
Oct 8, 20240.50000.51500.49600.49600.4960-
Oct 7, 20240.50500.51500.50500.51500.5150-
Oct 4, 20240.49800.51000.49800.51000.5100-
Oct 3, 20240.49400.51500.49400.51000.5100-
Oct 2, 20240.51000.51000.50500.51000.5100-
Oct 1, 20240.49200.50500.49200.50000.5000-
Sep 30, 20240.51000.51000.50500.50500.5050-
Sep 27, 20240.50000.51000.50000.51000.5100-
Sep 26, 20240.50500.51500.49600.49600.4960-
Sep 25, 20240.51000.52000.49200.52000.5200-
Sep 24, 20240.51000.51000.49400.49600.4960-
Sep 23, 20240.50000.52000.50000.52000.5200-
Sep 20, 20240.47400.51000.47400.49800.4980-
Sep 19, 20240.51000.51000.44600.44600.4460-
Sep 18, 20240.50500.50500.49200.49200.4920-
Sep 17, 20240.44200.48600.44200.48600.4860-
Sep 16, 20240.51500.51500.46400.46400.4640-
Sep 13, 20240.41800.43400.41800.43400.4340-
Sep 12, 20240.41600.42600.41600.42600.4260-
Sep 11, 20240.43200.43200.41400.41800.4180-
Sep 10, 20240.43400.44400.43400.44400.4440-
Sep 9, 20240.43600.43800.41600.43600.4360-
Sep 6, 20240.44000.44400.41800.44400.4440-
Sep 5, 20240.50000.50000.35600.35600.3560-
Sep 4, 20240.49000.49000.45800.45800.45806,850
Sep 3, 20240.49000.49000.49000.49000.4900-
Sep 2, 20240.49000.49000.49000.49000.4900150
Aug 30, 20240.49200.49200.49200.49200.4920-
Aug 29, 20240.49800.49800.49800.49800.4980-
Aug 28, 20240.49800.49800.49800.49800.4980-
Aug 27, 20240.49200.49200.49200.49200.4920-
Aug 26, 20240.49200.49200.49200.49200.4920-
Aug 23, 20240.49200.49200.49200.49200.4920-
Aug 22, 20240.49200.49200.49200.49200.4920-
Aug 21, 20240.49200.49200.49200.49200.4920-
Aug 20, 20240.49800.49800.49200.49200.4920-
Aug 19, 20240.49200.49200.49200.49200.4920-
Aug 16, 20240.49400.49400.49400.49400.4940-
Aug 15, 20240.49800.49800.49800.49800.4980-
Aug 14, 20240.49800.49800.49800.49800.4980-
Aug 13, 20240.49800.49800.49800.49800.4980-
Aug 12, 20240.49400.49400.49400.49400.4940-
Aug 9, 20240.49600.50500.49400.49400.4940-
Aug 8, 20240.51000.51000.50500.50500.5050-
Aug 7, 20240.49400.51000.49400.51000.5100-
Aug 6, 20240.49800.49800.49800.49800.4980-
Aug 5, 20240.50500.50500.50500.50500.5050-
Aug 2, 20240.50500.56000.50500.50500.5050-
Aug 1, 20240.52000.52000.49200.50500.5050-
Jul 31, 20240.51500.52000.51500.52000.5200-
Jul 30, 20240.57000.57000.51500.51500.5150-
Jul 29, 20240.49600.53500.49600.53500.5350-
Jul 26, 20240.53000.55000.52000.52000.5200-
Jul 25, 20240.55500.55500.52000.52500.5250-
Jul 24, 20240.53000.56500.53000.55500.5550-
Jul 23, 20240.53000.53000.51500.53000.5300-
Jul 22, 20240.57000.57000.52000.55500.5550-
Jul 19, 20240.53500.53500.49200.53000.5300-
Jul 18, 20240.54000.54000.49400.52000.5200-
Jul 17, 20240.57000.57000.52000.52000.5200-
Jul 16, 20240.56000.56000.49200.53000.5300-
Jul 15, 20240.54000.54000.49400.52500.5250-
Jul 12, 20240.54500.55500.49600.49600.4960-
Jul 11, 20240.53500.54500.52000.54500.5450-
Jul 10, 20240.55000.55000.50000.50000.5000-
Jul 9, 20240.54500.56500.53000.55500.5550-
Jul 8, 20240.55000.55000.52000.52500.5250-
Jul 5, 20240.56000.56000.53000.53000.5300-
Jul 4, 20240.53500.55000.52000.55000.5500-
Jul 3, 20240.54000.54000.52000.52500.5250-
Jul 2, 20240.55000.55000.53500.53500.5350-
Jul 1, 20240.55000.55000.53000.55000.5500-
Jun 28, 20240.55500.56000.53500.53500.5350-
Jun 27, 20240.56000.56500.56000.56000.5600-
Jun 26, 20240.56000.56000.54000.56000.5600-
Jun 25, 20240.55500.55500.54000.55000.5500-
Jun 24, 20240.53500.53500.53500.53500.5350-
Jun 21, 20240.55000.55000.53500.55000.5500-
Jun 20, 20240.55500.55500.53000.54500.5450-
Jun 19, 20240.50500.52500.50500.52000.5200-
Jun 18, 20240.51500.53000.51500.53000.5300-
Jun 17, 20240.56000.56000.54000.54000.5400-
Jun 14, 20240.54500.54500.52000.54000.5400-
Jun 13, 20240.54000.54000.51000.53000.5300-
Jun 12, 20240.54000.54000.53500.53500.5350-
Jun 11, 20240.54500.54500.51000.51500.5150-
Jun 10, 20240.54000.54000.50500.51000.5100-
Jun 7, 20240.54000.54000.52500.52500.5250-
Jun 6, 20240.55500.55500.51000.54000.5400-
Jun 5, 20240.55000.57000.53000.57000.5700-
Jun 4, 20240.55500.56000.53000.56000.5600-
Jun 3, 20240.56500.58000.53500.58000.5800-
May 31, 20240.57000.57000.56000.56500.5650-
May 30, 20240.56500.56500.54500.55500.5550-
May 29, 20240.57000.57000.53500.55500.5550-
May 28, 20240.54500.58000.54500.58000.5800-
May 27, 20240.54500.56000.53000.56000.5600-
May 24, 20240.55500.55500.52500.53000.5300-
May 23, 20240.55500.55500.52500.53000.5300-
May 22, 20240.52500.52500.51000.51500.5150-
May 21, 20240.54500.55000.51000.51500.5150-
May 20, 20240.54500.54500.54500.54500.5450-
May 17, 20240.54500.54500.54500.54500.5450-
May 16, 20240.52500.55000.52500.55000.5500-
May 15, 20240.53000.54500.53000.54500.5450-
May 14, 20240.55500.55500.53500.54500.5450-
May 13, 20240.51500.54500.51500.54500.5450-
May 10, 20240.53000.56000.53000.54500.5450-
May 9, 20240.52500.53000.52500.53000.5300-
May 8, 20240.55000.55000.54000.54000.5400-
May 7, 20240.53500.56000.53500.55500.5550-
May 6, 20240.54000.54000.53500.54000.5400-
May 3, 20240.53500.53500.53500.53500.5350-
May 2, 20240.49800.49800.49800.49800.4980-
Apr 30, 20240.49800.49800.49800.49800.4980-
Apr 29, 20240.50000.50000.49800.49800.4980-
Apr 26, 20240.50000.54500.50000.54500.5450-
Apr 25, 20240.50000.52500.49600.52500.5250-
Apr 24, 20240.50500.52500.50500.52500.5250-
Apr 23, 20240.50000.54500.50000.52000.5200-
Apr 22, 20240.51000.52500.51000.52000.5200-
Apr 19, 20240.49600.53000.48600.53000.5300-
Apr 18, 20240.49600.51500.49600.51000.5100-
Apr 17, 20240.55000.56000.52000.52000.5200-
Apr 16, 20240.57500.57500.57000.57000.5700-
Apr 15, 20240.56000.57500.56000.57500.5750-
Apr 12, 20240.59500.64000.58500.58500.5850-
Apr 11, 20240.55000.61500.55000.61500.6150-
Apr 10, 20240.53000.57000.53000.57000.5700-
Apr 9, 20240.50500.55500.50500.55500.5550-
Apr 8, 20240.53500.54000.53500.54000.5400-
Apr 5, 20240.52500.59000.52500.59000.5900-
Apr 4, 20240.52000.56500.52000.54500.5450-