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

KR1 PLC (K4H.F)

Compare
0.5200
-0.0150
(-2.80%)
As of 8:09:23 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.52000.52000.52000.52000.52001,000
Feb 21, 20250.53500.53500.53500.53500.5350-
Feb 20, 20250.53000.53000.53000.53000.5300-
Feb 19, 20250.53000.53000.53000.53000.5300-
Feb 18, 20250.53000.53000.53000.53000.5300-
Feb 17, 20250.53000.53000.53000.53000.5300-
Feb 14, 20250.53000.54500.53000.54500.54501,000
Feb 13, 20250.55000.55000.50500.50500.50501,000
Feb 12, 20250.55500.55500.55500.55500.5550-
Feb 11, 20250.55000.55000.55000.55000.5500-
Feb 10, 20250.55000.55000.55000.55000.5500-
Feb 7, 20250.56000.56000.56000.56000.5600-
Feb 6, 20250.56500.56500.56500.56500.5650-
Feb 5, 20250.55000.55000.55000.55000.5500-
Feb 4, 20250.58000.60000.58000.60000.60003,000
Feb 3, 20250.64500.64500.58500.58500.58504,209
Jan 31, 20250.65000.69500.65000.67500.67507,900
Jan 30, 20250.65000.65000.65000.65000.6500-
Jan 29, 20250.62500.62500.62500.62500.6250-
Jan 28, 20250.60000.60000.60000.60000.6000-
Jan 27, 20250.68000.68000.63000.63000.63004,046
Jan 24, 20250.70000.73000.69000.69000.69002,500
Jan 23, 20250.70500.70500.70500.70500.7050-
Jan 22, 20250.69500.69500.69500.69500.6950-
Jan 21, 20250.75500.76000.75500.76000.76003,000
Jan 20, 20250.75000.79500.75000.79500.79503,000
Jan 17, 20250.71500.71500.71500.71500.7150-
Jan 16, 20250.71500.72000.71500.72000.7200300
Jan 15, 20250.69500.69500.69500.69500.6950-
Jan 14, 20250.67000.67000.67000.67000.6700-
Jan 13, 20250.71000.71000.71000.71000.7100-
Jan 10, 20250.70000.70000.70000.70000.7000-
Jan 9, 20250.74000.74000.74000.74000.7400-
Jan 8, 20250.74500.74500.74500.74500.7450-
Jan 7, 20250.78000.78000.78000.78000.7800-
Jan 6, 20250.78500.83500.78000.83500.83503,500
Jan 3, 20250.80000.80000.80000.80000.8000200
Jan 2, 20250.76000.76000.76000.76000.76002,000
Dec 30, 20240.75500.75500.75500.75500.7550-
Dec 27, 20240.78000.80000.78000.80000.8000110
Dec 23, 20240.72000.72000.72000.72000.7200-
Dec 20, 20240.79500.79500.79000.79000.79001,000
Dec 19, 20240.79000.79000.79000.79000.7900-
Dec 18, 20240.85500.85500.85500.85500.8550-
Dec 17, 20240.90500.90500.90500.90500.9050-
Dec 16, 20240.96500.96500.96500.96500.9650-
Dec 13, 20240.95000.96500.95000.96500.965015,000
Dec 12, 20240.92000.98000.92000.98000.98005,000
Dec 11, 20240.90000.90000.90000.90000.9000-
Dec 10, 20240.99500.99500.99500.99500.9950-
Dec 9, 20241.04001.04001.02001.02001.02007,760
Dec 6, 20241.07001.07001.04001.04001.0400250
Dec 5, 20240.98501.05000.98501.05001.050020,000
Dec 4, 20240.96501.03000.95001.03001.030023,000
Dec 3, 20240.96500.96500.96500.96500.9650-
Dec 2, 20240.99501.01000.99501.01001.01001,000
Nov 29, 20240.94001.01000.94001.01001.010010,000
Nov 28, 20240.94500.94500.94500.94500.94501,050
Nov 27, 20240.88500.94500.88500.94500.94503,000
Nov 26, 20240.89000.89000.89000.89000.8900-
Nov 25, 20240.87000.93000.87000.93000.93005,500
Nov 22, 20240.77500.86500.77500.80500.80504,528
Nov 21, 20240.81500.81500.81500.81500.8150-
Nov 20, 20240.79000.82000.79000.82000.82002,000
Nov 19, 20240.89000.89000.78500.78500.78501,165
Nov 18, 20240.82500.91000.82500.91000.91009,000
Nov 15, 20240.84000.89500.84000.89500.8950300
Nov 14, 20240.98000.98000.98000.98000.9800-
Nov 13, 20240.92501.00000.91001.00001.000010,232
Nov 12, 20241.14001.15001.00001.00001.000013,500
Nov 11, 20240.79501.09000.79501.09001.090012,930
Nov 8, 20240.75000.76500.75000.76500.76504,000
Nov 7, 20240.61500.61500.61500.61500.6150-
Nov 6, 20240.55500.59500.55500.59500.595053,500
Nov 5, 20240.56500.56500.56500.56500.5650-
Nov 4, 20240.57000.57000.57000.57000.5700-
Nov 1, 20240.57000.57000.57000.57000.5700-
Oct 31, 20240.56000.56000.56000.56000.5600-
Oct 30, 20240.58000.58000.58000.58000.5800-
Oct 29, 20240.54500.54500.54500.54500.5450-
Oct 28, 20240.54500.54500.54500.54500.5450-
Oct 25, 20240.58000.58000.58000.58000.5800-
Oct 24, 20240.56000.56000.56000.56000.5600-
Oct 23, 20240.58500.58500.58500.58500.5850-
Oct 22, 20240.61000.61000.61000.61000.6100-
Oct 21, 20240.60500.60500.60500.60500.6050-
Oct 18, 20240.60500.60500.60500.60500.6050-
Oct 17, 20240.62000.62000.62000.62000.6200-
Oct 16, 20240.60000.60000.60000.60000.6000-
Oct 15, 20240.62000.62000.62000.62000.6200-
Oct 14, 20240.61000.61000.61000.61000.6100-
Oct 11, 20240.58000.58000.58000.58000.5800-
Oct 10, 20240.59000.59000.58500.58500.5850530
Oct 9, 20240.59000.59000.59000.59000.5900-
Oct 8, 20240.56000.59000.56000.59000.5900250
Oct 7, 20240.52500.52500.52500.52500.5250-
Oct 4, 20240.51500.51500.51500.51500.5150-
Oct 3, 20240.60000.60000.60000.60000.6000500
Oct 2, 20240.60500.60500.60500.60500.6050-
Oct 1, 20240.60000.60000.60000.60000.6000-
Sep 30, 20240.60000.60000.60000.60000.6000-
Sep 27, 20240.60000.60000.60000.60000.6000-
Sep 26, 20240.58500.58500.58500.58500.5850-
Sep 25, 20240.58000.58000.58000.58000.5800-
Sep 24, 20240.58000.65500.58000.59000.59007,681
Sep 23, 20240.58000.58000.58000.58000.5800-
Sep 20, 20240.56500.56500.56500.56500.5650-
Sep 19, 20240.50500.50500.50500.50500.5050-
Sep 18, 20240.51000.51000.51000.51000.5100-
Sep 17, 20240.47000.47000.47000.47000.4700-
Sep 16, 20240.47800.47800.47800.47800.4780-
Sep 13, 20240.47200.47200.47200.47200.4720-
Sep 12, 20240.48600.48600.48600.48600.4860-
Sep 11, 20240.45400.52500.45400.52500.52501,850
Sep 10, 20240.44200.44200.44200.44200.4420-
Sep 9, 20240.45200.45200.45200.45200.4520-
Sep 6, 20240.46600.46600.46600.46600.4660-
Sep 5, 20240.46600.46600.46600.46600.4660-
Sep 4, 20240.48000.53500.48000.53500.53501,000
Sep 3, 20240.48000.48600.48000.48600.48605,100
Sep 2, 20240.51500.51500.51500.51500.5150-
Aug 30, 20240.54000.54000.52000.52000.52002,500
Aug 29, 20240.51000.51000.51000.51000.5100-
Aug 28, 20240.51000.67500.51000.67500.675027,906
Aug 27, 20240.52000.52000.52000.52000.5200-
Aug 26, 20240.52000.52000.52000.52000.5200-
Aug 23, 20240.54000.54000.54000.54000.5400-
Aug 22, 20240.54000.63000.54000.63000.63001,111
Aug 21, 20240.51500.51500.51500.51500.5150-
Aug 20, 20240.51500.51500.51500.51500.5150-
Aug 19, 20240.50000.50000.50000.50000.5000-
Aug 16, 20240.52500.52500.52500.52500.5250-
Aug 15, 20240.52500.52500.52500.52500.5250-
Aug 14, 20240.54500.57500.54500.57000.57002,350
Aug 13, 20240.55000.55000.55000.55000.5500-
Aug 12, 20240.56000.56000.56000.56000.5600-
Aug 9, 20240.53500.53500.53500.53500.5350-
Aug 8, 20240.54500.54500.54500.54500.5450-
Aug 7, 20240.52000.52000.52000.52000.5200-
Aug 6, 20240.46200.46200.46200.46200.4620-
Aug 5, 20240.56500.56500.51000.54500.54506,000
Aug 2, 20240.63500.66000.61500.61500.61505,365
Aug 1, 20240.70000.70000.70000.70000.7000-
Jul 31, 20240.71000.71000.71000.71000.7100-
Jul 30, 20240.72000.72000.72000.72000.7200-
Jul 29, 20240.70000.70000.70000.70000.7000-
Jul 26, 20240.69500.69500.69500.69500.6950-
Jul 25, 20240.73500.73500.73500.73500.7350-
Jul 24, 20240.73500.73500.73500.73500.7350-
Jul 23, 20240.71000.71000.71000.71000.7100-
Jul 22, 20240.70000.70000.70000.70000.7000-
Jul 19, 20240.71000.71000.71000.71000.7100-
Jul 18, 20240.71000.71000.71000.71000.7100-
Jul 17, 20240.67500.67500.67500.67500.6750-
Jul 16, 20240.65500.65500.65500.65500.6550-
Jul 15, 20240.64000.64000.64000.64000.6400-
Jul 12, 20240.66500.66500.66500.66500.6650-
Jul 11, 20240.66500.66500.66500.66500.6650-
Jul 10, 20240.63500.66000.63500.66000.66001,200
Jul 9, 20240.67500.67500.67500.67500.6750-
Jul 8, 20240.66000.75500.66000.75500.75501,486
Jul 5, 20240.70500.70500.70500.70500.7050-
Jul 4, 20240.75500.75500.75500.75500.7550-
Jul 3, 20240.75500.75500.75500.75500.7550-
Jul 2, 20240.73000.73000.73000.73000.7300-
Jul 1, 20240.73000.73000.73000.73000.7300-
Jun 28, 20240.68500.68500.68500.68500.6850-
Jun 27, 20240.69500.69500.69500.69500.6950-
Jun 26, 20240.69500.69500.69500.69500.6950-
Jun 25, 20240.67000.67000.67000.67000.6700-
Jun 24, 20240.75000.75000.75000.75000.75001,111
Jun 21, 20240.75000.84500.75000.84500.84501,000
Jun 20, 20240.75000.75000.75000.75000.7500-
Jun 19, 20240.75000.75000.75000.75000.7500-
Jun 18, 20240.75000.75000.75000.75000.7500-
Jun 17, 20240.77000.77000.76000.76000.7600866
Jun 14, 20240.76000.76000.76000.76000.7600-
Jun 13, 20240.82000.82000.82000.82000.8200-
Jun 12, 20240.78500.78500.78500.78500.7850-
Jun 11, 20240.89000.89000.85000.85000.85002,000
Jun 10, 20240.86000.86000.86000.86000.8600-
Jun 7, 20240.85000.85000.85000.85000.8500-
Jun 6, 20240.85500.85500.85500.85500.8550-
Jun 5, 20240.86500.86500.86500.86500.8650-
Jun 4, 20240.86500.86500.86500.86500.8650-
Jun 3, 20240.88000.88000.88000.88000.8800-
May 31, 20240.88000.88000.88000.88000.8800-
May 30, 20240.89000.89000.89000.89000.8900-
May 29, 20240.87500.92000.87500.92000.92001,750
May 28, 20240.88000.88000.88000.88000.8800-
May 27, 20240.87500.87500.87500.87500.8750-
May 24, 20240.88000.88000.88000.88000.8800-
May 23, 20240.89500.89500.89500.89500.8950-
May 22, 20240.91500.91500.89000.89000.8900240
May 21, 20240.87500.87500.87500.87500.8750-
May 20, 20240.88500.88500.88500.88500.8850-
May 17, 20240.86500.86500.86500.86500.8650-
May 16, 20240.87500.87500.87500.87500.8750-
May 15, 20240.85000.85000.85000.85000.8500-
May 14, 20240.85000.85000.85000.85000.8500-
May 13, 20240.80000.90500.80000.90500.90501,111
May 10, 20240.81500.81500.81500.81500.8150-
May 9, 20240.83500.83500.83500.83500.8350-
May 8, 20240.85500.85500.85500.85500.8550-
May 7, 20240.84000.84000.84000.84000.8400-
May 6, 20240.84000.84000.84000.84000.8400-
May 3, 20240.85000.85000.85000.85000.8500-
May 2, 20240.85000.85000.85000.85000.8500-
Apr 30, 20240.85000.85000.85000.85000.8500-
Apr 29, 20240.85000.85000.85000.85000.8500-
Apr 26, 20240.85000.85000.85000.85000.8500-
Apr 25, 20240.85000.85000.85000.85000.8500-
Apr 24, 20240.85000.85500.85000.85500.8550200
Apr 23, 20240.85500.85500.85500.85500.8550-
Apr 22, 20240.85000.85000.85000.85000.8500-
Apr 19, 20240.85000.85000.85000.85000.8500-
Apr 18, 20240.85000.85000.85000.85000.8500-
Apr 17, 20240.85000.85000.85000.85000.8500-
Apr 16, 20240.86500.86500.86500.86500.8650-
Apr 15, 20240.97500.97500.97500.97500.9750-
Apr 12, 20240.97500.97500.97500.97500.9750-
Apr 11, 20240.96500.96500.96500.96500.9650-
Apr 10, 20240.96000.96000.96000.96000.9600-
Apr 9, 20240.96000.96000.96000.96000.9600-
Apr 8, 20240.96000.96000.96000.96000.9600-
Apr 5, 20240.96000.96000.96000.96000.9600-
Apr 4, 20240.96500.96500.96500.96500.9650-
Apr 3, 20240.94000.94000.94000.94000.9400-
Apr 2, 20240.97500.97500.97500.97500.9750-
Mar 28, 20240.96000.96000.96000.96000.9600-
Mar 27, 20240.97000.97000.97000.97000.9700-
Mar 26, 20241.00001.05001.00001.05001.05003,000
Mar 25, 20240.93500.93500.93500.93500.9350-
Mar 22, 20240.94500.94500.94500.94500.9450-
Mar 21, 20240.89500.89500.89500.89500.8950-
Mar 20, 20240.95000.95000.95000.95000.9500500
Mar 19, 20240.99500.99500.99500.99500.9950-
Mar 18, 20241.02001.05001.02001.05001.05003,000
Mar 15, 20241.09001.09001.09001.09001.0900-
Mar 14, 20241.18001.18001.18001.18001.1800-
Mar 13, 20241.18001.18001.18001.18001.1800-
Mar 12, 20241.24001.24001.24001.24001.24001,500
Mar 11, 20241.17001.27001.17001.27001.27001,000
Mar 8, 20241.15001.15001.15001.15001.1500-
Mar 7, 20241.13001.17001.13001.17001.17001,000
Mar 6, 20241.15001.15001.15001.15001.1500-
Mar 5, 20241.22001.22001.22001.22001.2200-
Mar 4, 20241.10001.10001.10001.10001.1000-
Mar 1, 20241.25001.25001.18001.18001.18002,394
Feb 29, 20241.18001.23001.18001.23001.2300500
Feb 28, 20241.18001.25001.18001.25001.2500300
Feb 27, 20241.03001.15001.03001.15001.1500250
Feb 26, 20240.96500.96500.96500.96500.9650-