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

Berlin - Delayed Quote EUR

Kingsgate Consolidated Ltd (KCN.BE)

Compare
0.8190
+0.0290
+(3.67%)
As of 8:08:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.81900.81900.81900.81900.8190-
Apr 10, 20250.79000.79000.79000.79000.7900-
Apr 9, 20250.69300.69300.69300.69300.6930-
Apr 8, 20250.74900.74900.74900.74900.7490-
Apr 7, 20250.71200.71200.71200.71200.7120-
Apr 4, 20250.79000.79000.79000.79000.7900-
Apr 3, 20250.81600.81600.81600.81600.8160-
Apr 2, 20250.83700.83700.83700.83700.8370-
Apr 1, 20250.86300.86300.86300.86300.8630-
Mar 31, 20250.85400.85400.85400.85400.8540-
Mar 28, 20250.84700.84700.84700.84700.8470-
Mar 27, 20250.84300.84300.84300.84300.8430-
Mar 26, 20250.82700.82700.82700.82700.8270-
Mar 25, 20250.81900.81900.81900.81900.8190-
Mar 24, 20250.82300.82300.82300.82300.8230-
Mar 21, 20250.82500.82500.82500.82500.8250-
Mar 20, 20250.83600.83600.83600.83600.8360-
Mar 19, 20250.82500.82500.82500.82500.8250-
Mar 18, 20250.84800.84800.84800.84800.8480-
Mar 17, 20250.84800.84800.84800.84800.8480-
Mar 14, 20250.85400.85400.85400.85400.8540-
Mar 13, 20250.81000.81000.81000.81000.8100-
Mar 12, 20250.77800.77800.77800.77800.7780-
Mar 11, 20250.77000.77000.77000.77000.7700-
Mar 10, 20250.79100.79100.79100.79100.7910-
Mar 7, 20250.77800.77800.77800.77800.7780-
Mar 6, 20250.77800.77800.77800.77800.7780-
Mar 5, 20250.75700.75700.75700.75700.7570-
Mar 4, 20250.74500.74500.74500.74500.7450-
Mar 3, 20250.77600.77600.77600.77600.7760-
Feb 28, 20250.75400.75400.75400.75400.7540-
Feb 27, 20250.77800.77800.77800.77800.7780-
Feb 26, 20250.76600.76600.76600.76600.7660-
Feb 25, 20250.78700.78700.78700.78700.7870-
Feb 24, 20250.78100.78100.78100.78100.7810-
Feb 21, 20250.79400.79400.79400.79400.7940-
Feb 20, 20250.79300.79300.79300.79300.7930-
Feb 19, 20250.77400.77400.77400.77400.7740-
Feb 18, 20250.78100.78100.78100.78100.7810-
Feb 17, 20250.78800.78800.78800.78800.7880-
Feb 14, 20250.78200.78200.78200.78200.7820-
Feb 13, 20250.77700.77700.77700.77700.7770-
Feb 12, 20250.77600.77600.77600.77600.7760-
Feb 11, 20250.79500.79500.79500.79500.7950-
Feb 10, 20250.77700.77700.77700.77700.7770-
Feb 7, 20250.76300.76300.76300.76300.7630-
Feb 6, 20250.79200.79200.79200.79200.7920-
Feb 5, 20250.76000.76000.76000.76000.7600-
Feb 4, 20250.74800.74800.74800.74800.7480-
Feb 3, 20250.72300.72300.72300.72300.7230-
Jan 31, 20250.73100.73100.73100.73100.7310-
Jan 30, 20250.75000.75000.75000.75000.7500-
Jan 29, 20250.81700.81700.81700.81700.8170-
Jan 28, 20250.80000.80000.80000.80000.8000-
Jan 27, 20250.83300.83300.83300.83300.8330-
Jan 24, 20250.83600.83600.83600.83600.8360-
Jan 23, 20250.83800.83800.83800.83800.8380-
Jan 22, 20250.83300.83300.83300.83300.8330-
Jan 21, 20250.80000.80000.80000.80000.8000-
Jan 20, 20250.77100.77100.77100.77100.7710-
Jan 17, 20250.79200.79200.79200.79200.7920-
Jan 16, 20250.80700.80700.80700.80700.8070-
Jan 15, 20250.79000.79000.79000.79000.7900-
Jan 14, 20250.76300.76300.76300.76300.7630-
Jan 13, 20250.76900.76900.76900.76900.7690-
Jan 10, 20250.76900.76900.76900.76900.7690-
Jan 9, 20250.76900.76900.76900.76900.7690-
Jan 8, 20250.76300.76300.76300.76300.7630-
Jan 7, 20250.75600.75600.75600.75600.7560-
Jan 6, 20250.77000.77000.77000.77000.7700-
Jan 3, 20250.77400.77400.77400.77400.7740-
Jan 2, 20250.74900.74900.74900.74900.7490-
Dec 30, 20240.74800.74800.74800.74800.7480-
Dec 27, 20240.74500.74500.74500.74500.7450-
Dec 23, 20240.75200.75200.75200.75200.7520-
Dec 20, 20240.75600.75600.75600.75600.7560-
Dec 19, 20240.77200.77200.77200.77200.7720-
Dec 18, 20240.78700.78700.78700.78700.7870-
Dec 17, 20240.79600.79600.79600.79600.7960-
Dec 16, 20240.78500.78500.78500.78500.7850-
Dec 13, 20240.83700.83700.83700.83700.8370-
Dec 12, 20240.85000.85000.85000.85000.8500-
Dec 11, 20240.84300.84300.84300.84300.8430-
Dec 10, 20240.84000.84000.84000.84000.8400-
Dec 9, 20240.82500.82500.82500.82500.8250-
Dec 6, 20240.87200.87200.87200.87200.8720-
Dec 5, 20240.86800.86800.86800.86800.8680-
Dec 4, 20240.83800.83800.83800.83800.8380-
Dec 3, 20240.84100.84100.84100.84100.8410-
Dec 2, 20240.83600.83600.83600.83600.8360-
Nov 29, 20240.84600.84600.84600.84600.8460-
Nov 28, 20240.84400.84400.84400.84400.8440-
Nov 27, 20240.88400.88400.88400.88400.8840-
Nov 26, 20240.84500.84500.84500.84500.8450-
Nov 25, 20240.83800.83800.83800.83800.8380-
Nov 22, 20240.86900.86900.86900.86900.8690-
Nov 21, 20240.79400.79400.79400.79400.7940-
Nov 20, 20240.79800.79800.79800.79800.7980-
Nov 19, 20240.78000.78000.78000.78000.7800-
Nov 18, 20240.76300.76300.76300.76300.7630-
Nov 15, 20240.72600.72600.72600.72600.7260-
Nov 14, 20240.74400.74400.74400.74400.7440-
Nov 13, 20240.76800.76800.76800.76800.7680-
Nov 12, 20240.74500.74500.74500.74500.7450-
Nov 11, 20240.74900.74900.74900.74900.7490-
Nov 8, 20240.84200.84200.84200.84200.8420-
Nov 7, 20240.81100.81100.81100.81100.8110-
Nov 6, 20240.87100.87100.87100.87100.8710-
Nov 5, 20240.88700.88700.88700.88700.8870-
Nov 4, 20240.92100.92100.92100.92100.9210-
Nov 1, 20240.93600.93600.93600.93600.9360-
Oct 31, 20240.94000.94000.94000.94000.9400-
Oct 30, 20240.96300.96300.96300.96300.9630-
Oct 29, 20240.93800.93800.93800.93800.9380-
Oct 28, 20240.91700.91700.91700.91700.9170-
Oct 25, 20240.93100.93100.93100.93100.9310-
Oct 24, 20240.94000.94000.94000.94000.9400-
Oct 23, 20240.97200.97200.97200.97200.9720-
Oct 22, 20240.96600.96600.96600.96600.9660-
Oct 21, 20240.98300.98300.98300.98300.9830-
Oct 18, 20240.93100.93100.93100.93100.9310-
Oct 17, 20240.91900.91900.91900.91900.9190-
Oct 16, 20240.91300.91300.91300.91300.9130-
Oct 15, 20240.89200.89200.89200.89200.8920-
Oct 14, 20240.90300.90300.90300.90300.9030-
Oct 11, 20240.85700.85700.85700.85700.8570-
Oct 10, 20240.81400.81400.81400.81400.8140-
Oct 9, 20240.79300.79300.79300.79300.7930-
Oct 8, 20240.79200.79200.79200.79200.7920-
Oct 7, 20240.80800.80800.80800.80800.8080-
Oct 4, 20240.82600.82600.82600.82600.8260-
Oct 3, 20240.82800.82800.82800.82800.8280-
Oct 2, 20240.83100.83100.83100.83100.8310-
Oct 1, 20240.83100.83100.83100.83100.8310-
Sep 30, 20240.83600.83600.83600.83600.8360-
Sep 27, 20240.83100.83100.83100.83100.8310-
Sep 26, 20240.86800.86800.86800.86800.8680-
Sep 25, 20240.83100.83100.83100.83100.8310-
Sep 24, 20240.82800.82800.82800.82800.8280-
Sep 23, 20240.79200.79200.79200.79200.7920-
Sep 20, 20240.74800.74800.74800.74800.7480-
Sep 19, 20240.76200.76200.76200.76200.7620-
Sep 18, 20240.79100.79100.79100.79100.7910-
Sep 17, 20240.79100.79100.79100.79100.7910-
Sep 16, 20240.79600.79600.79600.79600.7960-
Sep 13, 20240.80300.80300.80300.80300.8030-
Sep 12, 20240.76000.76000.76000.76000.7600-
Sep 11, 20240.74700.74700.74700.74700.7470-
Sep 10, 20240.74300.74300.74300.74300.7430-
Sep 9, 20240.73100.73100.73100.73100.7310-
Sep 6, 20240.73900.73900.73900.73900.7390-
Sep 5, 20240.73500.73500.73500.73500.7350-
Sep 4, 20240.74600.74600.74600.74600.7460-
Sep 3, 20240.77400.77400.77400.77400.7740-
Sep 2, 20240.76600.76600.76600.76600.7660-
Aug 30, 20240.79200.79200.79200.79200.7920-
Aug 29, 20240.76900.76900.76900.76900.7690-
Aug 28, 20240.79200.79200.79200.79200.7920-
Aug 27, 20240.79800.79800.79800.79800.7980-
Aug 26, 20240.78500.78500.78500.78500.7850-
Aug 23, 20240.74700.74700.74700.74700.7470-
Aug 22, 20240.78000.78000.78000.78000.7800-
Aug 21, 20240.81100.81100.81100.81100.8110-
Aug 20, 20240.80900.80900.80900.80900.8090-
Aug 19, 20240.82700.82700.82700.82700.8270-
Aug 16, 20240.81700.81700.81700.81700.8170-
Aug 15, 20240.80200.80200.80200.80200.8020-
Aug 14, 20240.78700.78700.78700.78700.7870-
Aug 13, 20240.80000.80000.80000.80000.8000-
Aug 12, 20240.79700.79700.79700.79700.7970-
Aug 9, 20240.79200.79200.79200.79200.7920-
Aug 8, 20240.75200.75200.75200.75200.7520-
Aug 7, 20240.79500.79500.79500.79500.7950-
Aug 6, 20240.78100.78100.78100.78100.7810-
Aug 5, 20240.78100.78100.78100.78100.7810-
Aug 2, 20240.83200.83200.83200.83200.8320-
Aug 1, 20240.84900.84900.84900.84900.8490-
Jul 31, 20240.87300.87300.87300.87300.8730-
Jul 30, 20240.89300.89300.89300.89300.8930-
Jul 29, 20240.89500.89500.89500.89500.8950-
Jul 26, 20240.89100.89100.89100.89100.8910-
Jul 25, 20240.89900.89900.89900.89900.8990-
Jul 24, 20240.94500.94500.94500.94500.9450-
Jul 23, 20240.91600.91600.91600.91600.9160-
Jul 22, 20240.93400.93400.93400.93400.9340-
Jul 19, 20240.96800.96800.96800.96800.9680-
Jul 18, 20240.99900.99900.99900.99900.9990-
Jul 17, 20241.00601.00601.00601.00601.0060-
Jul 16, 20240.99800.99800.99800.99800.9980-
Jul 15, 20241.00001.00001.00001.00001.0000-
Jul 12, 20240.99400.99400.99400.99400.9940-
Jul 11, 20240.95900.95900.95900.95900.9590-
Jul 10, 20240.94300.94300.94300.94300.9430-
Jul 9, 20240.94000.94000.94000.94000.9400-
Jul 8, 20240.97600.97600.97600.97600.9760-
Jul 5, 20240.94700.94700.94700.94700.9470-
Jul 4, 20240.95600.95600.95600.95600.9560-
Jul 3, 20240.96200.96200.96200.96200.9620-
Jul 2, 20240.95500.95500.95500.95500.9550-
Jul 1, 20240.94900.94900.94900.94900.9490-
Jun 28, 20240.96500.96500.96500.96500.9650-
Jun 27, 20240.96000.96000.96000.96000.9600-
Jun 26, 20240.94200.94200.94200.94200.9420-
Jun 25, 20240.93900.93900.93900.93900.9390-
Jun 24, 20240.95800.95800.95800.95800.9580-
Jun 21, 20241.00801.00801.00801.00801.0080-
Jun 20, 20241.00801.00801.00801.00801.0080-
Jun 19, 20241.01801.01801.01801.01801.0180-
Jun 18, 20240.97600.97600.97600.97600.9760-
Jun 17, 20240.95300.95300.95300.95300.9530-
Jun 14, 20240.94600.94600.94600.94600.9460-
Jun 13, 20240.95000.95000.95000.95000.9500-
Jun 12, 20240.97001.01600.97001.01601.01601,500
Jun 11, 20240.99600.99600.99600.99600.9960-
Jun 10, 20241.07401.07401.07401.07401.0740-
Jun 7, 20241.08201.08201.08201.08201.0820-
Jun 6, 20241.05601.05601.05601.05601.0560-
Jun 5, 20241.03801.03801.03801.03801.0380-
Jun 4, 20241.05401.05401.05401.05401.0540-
Jun 3, 20241.03801.03801.03801.03801.0380-
May 31, 20241.08001.08001.08001.08001.0800-
May 30, 20241.03801.03801.03801.03801.0380-
May 29, 20241.07401.07401.07401.07401.0740-
May 28, 20241.06801.06801.06801.06801.0680-
May 27, 20241.05601.05601.05601.05601.0560-
May 24, 20241.04201.04201.04201.04201.0420-
May 23, 20241.05001.05001.05001.05001.0500-
May 22, 20241.09401.09401.09401.09401.0940-
May 21, 20241.08601.08601.08601.08601.0860-
May 20, 20241.11001.11001.11001.11001.1100-
May 17, 20241.10001.10001.10001.10001.1000-
May 16, 20241.08001.08001.08001.08001.0800-
May 15, 20241.07801.07801.07801.07801.0780-
May 14, 20241.07001.07001.07001.07001.0700-
May 13, 20241.06601.06601.06601.06601.0660-
May 10, 20241.05601.05601.05601.05601.0560-
May 9, 20240.93200.93200.93200.93200.9320-
May 8, 20240.94100.94100.94100.94100.9410-
May 7, 20240.94000.94000.94000.94000.9400-
May 6, 20240.92500.92500.92500.92500.9250-
May 3, 20240.91700.91700.91700.91700.9170-
May 2, 20240.92500.92500.92500.92500.9250-
Apr 30, 20240.96900.96900.96900.96900.9690-
Apr 29, 20241.00601.00601.00601.00601.0060-
Apr 26, 20240.96500.96500.96500.96500.9650-
Apr 25, 20240.97900.97900.97900.97900.9790-
Apr 24, 20240.94700.94700.94700.94700.9470-
Apr 23, 20240.89500.89500.89500.89500.8950-
Apr 22, 20240.92200.92200.92200.92200.9220-
Apr 19, 20240.94200.94200.94200.94200.9420-
Apr 18, 20240.91400.91400.91400.91400.9140-
Apr 17, 20240.85800.85800.85800.85800.8580-
Apr 16, 20240.86200.86200.86200.86200.8620-
Apr 15, 20240.86400.86400.86400.86400.8640-
Apr 12, 20240.88200.88200.88200.88200.8820-
Apr 11, 20240.85100.85100.85100.85100.8510-