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

Kelsian Group Limited (CY4.F)

Compare
2.2800
+0.0200
+(0.88%)
At close: February 21 at 8:17:50 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.28002.28002.28002.28002.2800-
Feb 20, 20252.26002.26002.26002.26002.2600-
Feb 19, 20252.14002.14002.14002.14002.1400-
Feb 18, 20252.08002.08002.08002.08002.0800-
Feb 17, 20252.10002.10002.10002.10002.1000-
Feb 14, 20252.10002.10002.10002.10002.1000-
Feb 13, 20252.08002.08002.08002.08002.0800-
Feb 12, 20252.10002.10002.10002.10002.1000-
Feb 11, 20252.18002.18002.18002.18002.1800-
Feb 10, 20252.20002.20002.20002.20002.2000-
Feb 7, 20252.18002.18002.18002.18002.1800-
Feb 6, 20252.16002.16002.16002.16002.1600-
Feb 5, 20252.12002.12002.12002.12002.1200-
Feb 4, 20252.14002.14002.14002.14002.1400-
Feb 3, 20252.14002.14002.14002.14002.1400-
Jan 31, 20252.24002.24002.24002.24002.2400-
Jan 30, 20252.22002.22002.22002.22002.2200-
Jan 29, 20252.20002.20002.20002.20002.2000-
Jan 28, 20252.14002.14002.14002.14002.1400-
Jan 27, 20252.12002.12002.12002.12002.1200-
Jan 24, 20252.12002.12002.12002.12002.1200-
Jan 23, 20252.16002.16002.16002.16002.1600-
Jan 22, 20252.20002.20002.20002.20002.2000-
Jan 21, 20252.20002.20002.20002.20002.2000-
Jan 20, 20252.14002.14002.14002.14002.1400-
Jan 17, 20252.18002.18002.18002.18002.1800-
Jan 16, 20251.84001.84001.84001.84001.8400-
Jan 15, 20252.08002.08002.08002.08002.0800-
Jan 14, 20252.06002.06002.06002.06002.0600-
Jan 13, 20252.00002.00002.00002.00002.0000-
Jan 10, 20252.02002.02002.02002.02002.0200-
Jan 9, 20252.04002.04002.04002.04002.0400-
Jan 8, 20252.10002.10002.10002.10002.1000-
Jan 7, 20252.10002.10002.10002.10002.1000-
Jan 6, 20252.10002.10002.10002.10002.1000-
Jan 3, 20252.18002.18002.18002.18002.1800-
Jan 2, 20252.12002.12002.12002.12002.1200-
Dec 30, 20242.12002.12002.12002.12002.1200-
Dec 27, 20242.10002.10002.10002.10002.1000-
Dec 23, 20242.10002.10001.86001.86001.8600-
Dec 20, 20242.10002.10002.10002.10002.1000-
Dec 19, 20242.06002.06002.06002.06002.0600-
Dec 18, 20242.10002.10002.10002.10002.1000-
Dec 17, 20242.14002.14002.14002.14002.1400-
Dec 16, 20242.10002.10002.10002.10002.1000-
Dec 13, 20242.12002.12002.12002.12002.1200-
Dec 12, 20242.10002.10002.10002.10002.1000-
Dec 11, 20242.10002.10002.10002.10002.1000-
Dec 10, 20242.16002.16002.16002.16002.1600-
Dec 9, 20242.36002.36002.36002.36002.36001,500
Dec 6, 20242.06002.06002.06002.06002.0600-
Dec 5, 20242.30002.30002.30002.30002.3000-
Dec 4, 20242.30002.30002.30002.30002.3000-
Dec 3, 20242.32002.32002.32002.32002.3200-
Dec 2, 20242.32002.32002.32002.32002.3200-
Nov 29, 20242.32002.32002.32002.32002.3200-
Nov 28, 20242.08002.08002.08002.08002.0800-
Nov 27, 20242.26002.26002.26002.26002.2600-
Nov 26, 20242.24002.24002.24002.24002.2400-
Nov 25, 20242.24002.24002.24002.24002.2400-
Nov 22, 20242.26002.26002.26002.26002.2600-
Nov 21, 20242.24002.24002.24002.24002.2400-
Nov 20, 20242.30002.30002.30002.30002.3000-
Nov 19, 20242.34002.34002.34002.34002.3400-
Nov 18, 20242.32002.32002.32002.32002.3200-
Nov 15, 20242.28002.28002.28002.28002.2800-
Nov 14, 20242.28002.28002.28002.28002.2800-
Nov 13, 20242.26002.26002.26002.26002.2600-
Nov 12, 20242.28002.28002.08002.08002.0800-
Nov 11, 20242.26002.26002.26002.26002.2600-
Nov 8, 20242.28002.28002.28002.28002.2800-
Nov 7, 20242.32002.32002.32002.32002.3200-
Nov 6, 20242.30002.30002.12002.12002.1200-
Nov 5, 20242.24002.24002.24002.24002.2400-
Nov 4, 20242.22002.22002.22002.22002.2200-
Nov 1, 20242.24002.24002.24002.24002.2400-
Oct 31, 20242.30002.30002.30002.30002.3000-
Oct 30, 20242.30002.30002.30002.30002.3000-
Oct 29, 20242.36002.36002.36002.36002.3600-
Oct 28, 20242.42002.42002.42002.42002.4200-
Oct 25, 20242.50002.50002.50002.50002.5000-
Oct 24, 20242.50002.50002.50002.50002.5000-
Oct 23, 20242.46002.46002.46002.46002.4600-
Oct 22, 20242.26002.26002.26002.26002.2600-
Oct 21, 20242.44002.44002.44002.44002.4400-
Oct 18, 20242.48002.48002.48002.48002.4800-
Oct 17, 20242.54002.54002.54002.54002.5400-
Oct 16, 20242.52002.52002.52002.52002.5200-
Oct 15, 20242.58002.58002.58002.58002.5800-
Oct 14, 20242.54002.54002.54002.54002.5400-
Oct 11, 20242.56002.56002.56002.56002.5600-
Oct 10, 20242.56002.56002.56002.56002.5600-
Oct 9, 20242.54002.54002.54002.54002.5400-
Oct 8, 20242.22002.22002.22002.22002.2200-
Oct 7, 20242.52002.52002.52002.52002.5200-
Oct 4, 20241.99001.99001.99001.99001.9900-
Oct 3, 20242.24002.24002.24002.24002.2400-
Oct 2, 20242.26002.26002.26002.26002.2600-
Oct 1, 20242.28002.28002.28002.28002.2800-
Sep 30, 20242.28002.28002.28002.28002.2800-
Sep 27, 20242.26002.26002.26002.26002.2600-
Sep 26, 20242.20002.20002.20002.20002.2000-
Sep 25, 20242.16002.16002.16002.16002.1600-
Sep 24, 20242.18002.50002.18002.50002.500050
Sep 23, 20242.18002.18002.18002.18002.1800-
Sep 20, 20242.20002.20002.20002.20002.2000-
Sep 19, 20242.16002.16002.16002.16002.1600-
Sep 18, 20242.12002.12002.12002.12002.1200-
Sep 17, 20242.14002.14002.14002.14002.1400-
Sep 16, 20242.14002.14002.14002.14002.1400-
Sep 13, 2024 0.0577 Dividend
Sep 13, 20242.20002.20002.20002.20002.2000-
Sep 12, 20242.22002.22002.20002.20002.1050-
Sep 11, 20242.16002.20002.16002.20002.1050-
Sep 10, 20242.12002.12002.12002.12002.0285-
Sep 9, 20242.14002.14002.14002.14002.0476-
Sep 6, 20242.16002.16002.16002.16002.0667-
Sep 5, 20242.14002.14002.14002.14002.0476-
Sep 4, 20242.08002.08002.08002.08001.9902-
Sep 3, 20242.18002.18002.18002.18002.0859-
Sep 2, 20242.04002.04002.04002.04001.9519-
Aug 30, 20242.06002.06002.04002.04001.9519-
Aug 29, 20242.00002.00002.00002.00001.9136-
Aug 28, 20242.18002.18002.18002.18002.0859-
Aug 27, 20242.14002.36002.14002.36002.258111
Aug 26, 20242.04002.06002.04002.06001.9710-
Aug 23, 20242.70002.70002.70002.70002.5834-
Aug 22, 20242.76002.76002.76002.76002.6408-
Aug 21, 20242.74002.74002.72002.72002.6025-
Aug 20, 20242.78002.78002.78002.78002.6600-
Aug 19, 20242.80002.80002.80002.80002.6791-
Aug 16, 20242.78002.78002.78002.78002.6600-
Aug 15, 20242.72002.72002.72002.72002.6025-
Aug 14, 20242.96002.96002.96002.96002.8322-
Aug 13, 20242.70002.98002.70002.92002.793953,200
Aug 12, 20242.64002.64002.64002.64002.5260-
Aug 9, 20242.64002.64002.64002.64002.5260-
Aug 8, 20242.64002.64002.64002.64002.5260-
Aug 7, 20242.68002.68002.68002.68002.5643-
Aug 6, 20242.64002.64002.64002.64002.5260-
Aug 5, 20242.58002.58002.58002.58002.4686-
Aug 2, 20242.74002.74002.70002.70002.5834-
Aug 1, 20242.80002.80002.80002.80002.6791-
Jul 31, 20242.78002.78002.78002.78002.6600-
Jul 30, 20242.74002.74002.74002.74002.6217-
Jul 29, 20242.72002.72002.72002.72002.6025-
Jul 26, 20242.70002.70002.70002.70002.5834-
Jul 25, 20242.72002.72002.72002.72002.6025-
Jul 24, 20242.76002.76002.76002.76002.6408-
Jul 23, 20242.78002.78002.78002.78002.6600-
Jul 22, 20242.80002.80002.80002.80002.6791-
Jul 19, 20242.82002.82002.80002.80002.6791-
Jul 18, 20242.84002.84002.84002.84002.7174-
Jul 17, 20242.90002.90002.90002.90002.7748-
Jul 16, 20242.82002.82002.82002.82002.6982-
Jul 15, 20242.82002.82002.82002.82002.6982-
Jul 12, 20242.88002.90002.88002.90002.7748-
Jul 11, 20242.78002.78002.78002.78002.6600-
Jul 10, 20242.78002.78002.78002.78002.6600-
Jul 9, 20242.76002.76002.76002.76002.6408-
Jul 8, 20242.68002.70002.68002.70002.5834-
Jul 5, 20242.66002.66002.66002.66002.5451-
Jul 4, 20242.68002.68002.68002.68002.5643-
Jul 3, 20242.72002.72002.72002.72002.6025-
Jul 2, 20242.72002.72002.72002.72002.6025-
Jul 1, 20242.82002.82002.80002.80002.6791-
Jun 28, 20242.84002.86002.84002.86002.7365-
Jun 27, 20242.82002.82002.82002.82002.6982-
Jun 26, 20242.78002.78002.78002.78002.6600-
Jun 25, 20242.78002.78002.78002.78002.6600-
Jun 24, 20242.76002.76002.76002.76002.6408-
Jun 21, 20242.76002.76002.76002.76002.6408-
Jun 20, 20242.76002.78002.76002.78002.6600-
Jun 19, 20242.74002.74002.74002.74002.6217-
Jun 18, 20242.76002.76002.76002.76002.6408-
Jun 17, 20242.74002.74002.74002.74002.6217-
Jun 14, 20242.72002.72002.72002.72002.6025-
Jun 13, 20242.74002.74002.74002.74002.6217-
Jun 12, 20242.76002.76002.74002.74002.6217-
Jun 11, 20242.78002.78002.76002.76002.6408-
Jun 10, 20242.86002.86002.86002.86002.7365-
Jun 7, 20242.86002.86002.86002.86002.7365-
Jun 6, 20242.88002.88002.88002.88002.7556-
Jun 5, 20242.86002.86002.84002.84002.7174-
Jun 4, 20242.82002.82002.82002.82002.6982-
Jun 3, 20242.82002.82002.82002.82002.6982-
May 31, 20242.48002.82002.48002.82002.6982-
May 30, 20242.78002.78002.78002.78002.6600-
May 29, 20242.76002.76002.76002.76002.6408-
May 28, 20242.84002.84002.84002.84002.7174-
May 27, 20242.98002.98002.98002.98002.8513-
May 24, 20242.86002.86002.86002.86002.7365-
May 23, 20242.88002.88002.88002.88002.7556-
May 22, 20242.82002.82002.82002.82002.6982-
May 21, 20242.58002.92002.58002.92002.7939-
May 20, 20242.90002.90002.90002.90002.7748-
May 17, 20242.92002.92002.92002.92002.7939-
May 16, 20243.00003.00002.98002.98002.8513-
May 15, 20243.06003.06003.06003.06002.9279-
May 14, 20243.04003.04003.02003.04002.9087-
May 13, 20243.02003.02003.02003.02002.8896-
May 10, 20243.08003.08003.08003.08002.9470-
May 9, 20243.16003.16003.16003.16003.0235-
May 8, 20243.24003.24003.24003.24003.1001-
May 7, 20243.20003.22003.20003.22003.0810-
May 6, 20243.16003.16003.16003.16003.0235-
May 3, 20243.20003.20003.20003.20003.0618-
May 2, 20243.08003.08003.08003.08002.9470-
Apr 30, 20243.02003.02003.02003.02002.8896-
Apr 29, 20243.04003.04003.04003.04002.9087-
Apr 26, 20242.98003.26002.98003.26003.1192-
Apr 25, 20243.04003.04003.04003.04002.9087-
Apr 24, 20243.04003.04003.04003.04002.9087-
Apr 23, 20243.06003.06003.06003.06002.9279-
Apr 22, 20242.96002.96002.96002.96002.8322-
Apr 19, 20242.90002.90002.90002.90002.7748-
Apr 18, 20242.94002.94002.94002.94002.8130-
Apr 17, 20242.90002.90002.90002.90002.7748-
Apr 16, 20242.90002.90002.90002.90002.7748-
Apr 15, 20242.94002.94002.94002.94002.8130-
Apr 12, 20243.00003.00003.00003.00002.8705-
Apr 11, 20242.98003.00002.98002.98002.8513-
Apr 10, 20243.40003.56003.40003.56003.406354,500
Apr 9, 20243.36003.36003.36003.36003.2149-
Apr 8, 20243.32003.34003.32003.34003.1958-
Apr 5, 20243.30003.30003.30003.30003.1575-
Apr 4, 20243.32003.32003.32003.32003.1766-
Apr 3, 20243.26003.26003.24003.26003.1192-
Apr 2, 20243.36003.36003.36003.36003.2149-
Mar 28, 20243.42003.44003.42003.44003.2915-
Mar 27, 20243.40003.40003.40003.40003.2532-
Mar 26, 20243.36003.38003.36003.38003.2340-
Mar 25, 20243.42003.42003.42003.42003.2723-
Mar 22, 20243.42003.42003.42003.42003.2723-
Mar 21, 20243.46003.46003.46003.46003.3106-
Mar 20, 2024 0.0486 Dividend
Mar 20, 20243.42003.42003.42003.42003.2723-
Mar 19, 20243.48003.48003.48003.48003.2532-
Mar 18, 20243.52003.52003.52003.52003.2906-
Mar 15, 20243.52003.52003.52003.52003.2906-
Mar 14, 20243.58003.58003.58003.58003.3467-
Mar 13, 20243.54003.54003.54003.54003.3093-
Mar 12, 20243.58003.58003.58003.58003.3467-
Mar 11, 20243.58003.58003.58003.58003.3467-
Mar 8, 20243.60003.62003.60003.60003.3654-
Mar 7, 20243.58003.60003.58003.60003.3654-
Mar 6, 20243.44003.44003.44003.44003.2158-
Mar 5, 20243.40003.40003.40003.40003.1784-
Mar 4, 20243.50003.50003.50003.50003.2719-
Mar 1, 20243.60003.62003.60003.62003.3841-
Feb 29, 20243.58003.58003.56003.58003.3467-
Feb 28, 20243.44003.44003.42003.42003.1971-
Feb 27, 20243.92003.92003.92003.92003.6645-
Feb 26, 20243.96003.96003.94003.94003.6832-
Feb 23, 20243.94003.94003.92003.92003.6645-
Feb 22, 20243.90003.90003.88003.88003.6271-
Feb 21, 20243.90003.90003.88003.88003.6271-

Related Tickers

TRAXIONA.MX Grupo Traxión, S.A.B. de C.V.
18.15
-0.33%
 
FSTR L.B. Foster Company
26.85
-2.89%
 
TRN Trinity Industries, Inc.
30.22
-3.64%
 
RAIL FreightCar America, Inc.
8.76
-6.66%
 
GBX The Greenbrier Companies, Inc.
54.55
-1.36%
 
CSX CSX Corporation
32.30
-0.49%