Hanover - Delayed Quote EUR

Kesko Oyj (KEK.HA)

21.06
-0.02
(-0.09%)
As of 8:01:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 202521.0621.0621.0621.0621.06-
May 27, 202520.9621.0820.9621.0821.08-
May 26, 202521.1821.1820.9620.9620.96-
May 23, 202520.9620.9620.8420.8420.84-
May 22, 202520.7820.9220.7820.9220.92-
May 21, 202520.8220.9020.8220.9020.90-
May 20, 202520.7220.8420.7220.8420.84-
May 19, 202520.5820.6220.5820.6220.62-
May 16, 202520.6220.6220.5820.5820.58-
May 15, 202520.1820.6020.1820.6020.60-
May 14, 202519.9220.2219.9220.2220.22-
May 13, 202520.1620.1619.9819.9819.98-
May 12, 202520.6220.6220.1020.1020.10-
May 9, 202520.3420.4020.3420.4020.40-
May 8, 202520.5620.5620.2820.2820.28-
May 7, 202520.4820.4820.4220.4220.42-
May 6, 202520.1620.4020.1620.4020.40-
May 5, 202520.1620.2820.1620.2820.28-
May 2, 202520.2420.2420.1620.1620.16-
Apr 30, 202520.0220.0220.0020.0020.00-
Apr 29, 202520.4820.4820.0620.0620.06-
Apr 28, 202520.5820.5820.4620.4620.46-
Apr 25, 202520.6820.6820.5020.5020.50-
Apr 24, 202520.2820.5020.2820.5020.50-
Apr 23, 202520.6020.6020.2420.2420.24-
Apr 22, 202519.6420.1619.6420.1620.16-
Apr 17, 202519.5319.7119.5319.7119.71-
Apr 16, 202519.2819.6219.2819.6219.62-
Apr 15, 202519.0819.6019.0819.6019.60-
Apr 14, 202519.0619.1519.0619.1519.15-
Apr 11, 202518.6918.6918.6818.6818.68-
Apr 10, 202519.4119.4118.4018.4018.40-
Apr 9, 202517.8018.0817.8018.0818.08-
Apr 8, 202518.5518.5518.4718.4718.47-
Apr 7, 202518.1918.1918.1018.1018.10-
Apr 4, 202519.3219.3219.1219.1219.12-
Apr 3, 202518.4219.3218.4219.3219.32-
Apr 2, 202518.9118.9118.8018.8018.80-
Apr 1, 202518.9218.9718.9218.9718.97-
Mar 31, 202518.6318.8018.6318.8018.80-
Mar 28, 202518.6818.8418.6818.8418.84-
Mar 27, 202518.4718.6318.4718.6318.63-
Mar 26, 202518.4818.6318.4818.6318.63-
Mar 25, 2025 0.23 Dividend
Mar 25, 202518.5718.5718.5518.5518.55-
Mar 24, 202519.1619.1618.7618.7618.53-
Mar 21, 202518.8618.9318.8618.9318.70-
Mar 20, 202518.7818.8618.7818.8618.63-
Mar 19, 202518.9918.9918.8218.8218.59-
Mar 18, 202519.0919.0919.0519.0518.82-
Mar 17, 202518.5819.0318.5819.0318.80-
Mar 14, 202519.1019.1018.4618.4618.23-
Mar 13, 202519.0419.0418.9718.9718.73-
Mar 12, 202519.3119.3119.0719.0718.84-
Mar 11, 202519.3019.3019.0719.0718.84-
Mar 10, 202518.9619.2618.9619.2619.02-
Mar 7, 202518.5018.8218.5018.8218.59-
Mar 6, 202518.8218.8218.6318.6318.40-
Mar 5, 202519.2619.2618.5818.5818.35-
Mar 4, 202518.1918.8118.1918.8118.58-
Mar 3, 202518.3218.3218.3118.3118.09-
Feb 28, 202518.1418.2518.1418.2518.03-
Feb 27, 202518.4218.4218.3818.3818.15-
Feb 26, 202518.4718.4918.4718.4918.26-
Feb 25, 202518.1518.3318.1518.3318.11-
Feb 24, 202517.9918.1717.9918.1717.95-
Feb 21, 202518.0618.0618.0118.0117.79-
Feb 20, 202518.0018.0518.0018.0517.82-
Feb 19, 202517.8817.9417.8817.9417.72-
Feb 18, 202517.9117.9317.9117.9317.72-
Feb 17, 202517.7317.9317.7317.9317.71-
Feb 14, 202517.4917.7417.4917.7417.52-
Feb 13, 202517.3517.5617.3517.5617.34-
Feb 12, 202517.4617.4617.2117.2117.00-
Feb 11, 202517.4517.4517.4517.4517.24-
Feb 10, 202517.5017.5017.5017.5017.29-
Feb 7, 202517.5917.5917.5917.5917.37-
Feb 6, 202517.5317.5317.5317.5317.32-
Feb 5, 202518.2318.2318.2318.2318.01-
Feb 4, 202518.3818.3818.3818.3818.15-
Feb 3, 202517.9417.9417.9417.9417.72-
Jan 31, 202518.4818.4818.4818.4818.25-
Jan 30, 202518.5818.5818.5818.5818.35-
Jan 29, 202518.7018.7018.7018.7018.47-
Jan 28, 202517.9417.9417.9417.9417.72-
Jan 27, 202517.6717.6717.6717.6717.46-
Jan 24, 202517.9917.9917.9917.9917.77-
Jan 23, 202517.9817.9817.9817.9817.76-
Jan 22, 202517.9517.9517.9517.9517.73-
Jan 21, 202517.6917.6917.6917.6917.47-
Jan 20, 202517.8017.8017.8017.8017.58-
Jan 17, 202517.6317.6317.6317.6317.41-
Jan 16, 202517.5617.5617.5617.5617.34-
Jan 15, 202517.3517.3517.3517.3517.14-
Jan 14, 202517.5617.5617.5617.5617.34-
Jan 13, 2025 0.25 Dividend
Jan 13, 202517.3217.3217.3217.3217.10-
Jan 10, 202517.7417.7417.7417.7417.27-
Jan 9, 202517.7517.7517.7517.7517.28-
Jan 8, 202517.9717.9717.9717.9717.49-
Jan 7, 202518.3918.3918.3918.3917.90-
Jan 6, 202518.1618.5618.1618.5618.07-
Jan 3, 202518.2818.2818.2818.2817.80-
Jan 2, 202518.0518.0518.0518.0517.57-
Dec 30, 202418.1918.1918.1918.1917.72-
Dec 27, 202418.1718.1718.1718.1717.70-
Dec 23, 202418.0818.0818.0818.0817.60-
Dec 20, 202418.0018.0018.0018.0017.53-
Dec 19, 202417.7817.7817.7817.7817.32-
Dec 18, 202418.1218.1218.1218.1217.65-
Dec 17, 202418.2118.2118.2118.2117.73-
Dec 16, 202419.1319.1319.1319.1318.62-
Dec 13, 202419.1719.1719.1719.1718.67-
Dec 12, 202419.1019.1019.1019.1018.60-
Dec 11, 202418.9118.9118.9118.9118.41-
Dec 10, 202418.9118.9118.9118.9118.41-
Dec 9, 202419.0819.0819.0819.0818.59-
Dec 6, 202418.9819.1118.9819.1118.61-
Dec 5, 202418.9918.9918.9918.9918.49-
Dec 4, 202419.0919.0919.0919.0918.60-
Dec 3, 202418.8418.8418.8418.8418.35-
Dec 2, 202418.6118.6118.6118.6118.13-
Nov 29, 202418.9118.9118.9118.9118.41-
Nov 28, 202419.0919.0919.0919.0918.60-
Nov 27, 202418.9118.9118.9118.9118.41-
Nov 26, 202418.9818.9818.9818.9818.48-
Nov 25, 202419.1819.1819.1819.1818.68-
Nov 22, 202418.8618.8618.8618.8618.37-
Nov 21, 202419.0219.0219.0219.0218.53-
Nov 20, 202419.2119.2119.2119.2118.71-
Nov 19, 202419.2019.2019.2019.2018.70-
Nov 18, 202419.2519.2519.2519.2518.74-
Nov 15, 202419.1819.1819.1819.1818.68-
Nov 14, 202419.3819.3819.3819.3818.87-
Nov 13, 202419.4019.4019.4019.4018.89-
Nov 12, 202419.5219.5219.5219.5219.01-
Nov 11, 202419.7819.7819.7819.7819.27-
Nov 8, 202419.6119.6119.6119.6119.10-
Nov 7, 202419.4919.4919.4919.4918.98-
Nov 6, 202419.9519.9519.9519.9519.43-
Nov 5, 202419.8119.8119.8119.8119.29-
Nov 4, 202419.6419.6419.6419.6419.12-
Nov 1, 202419.6319.6319.6319.6319.11-
Oct 31, 202419.5819.5819.5819.5819.07-
Oct 30, 202417.9317.9317.9317.9317.46-
Oct 29, 202418.0118.0118.0118.0117.54-
Oct 28, 202417.9217.9217.9217.9217.46-
Oct 25, 202417.7617.7617.7617.7617.30-
Oct 24, 202417.7117.7117.7117.7117.25-
Oct 23, 202417.8617.8617.8617.8617.39-
Oct 22, 202418.4418.4417.9717.9717.49101
Oct 21, 202418.3918.3918.3918.3917.91-
Oct 18, 202418.3018.3018.3018.3017.82-
Oct 17, 202418.2818.2818.2818.2817.80-
Oct 16, 202418.1618.1618.1618.1617.68-
Oct 15, 202418.4018.4018.4018.4017.91-
Oct 14, 2024 0.26 Dividend
Oct 14, 202418.3318.3318.3318.3317.85-
Oct 11, 202418.6218.6218.6218.6217.88-
Oct 10, 202418.6918.6918.6918.6917.95-
Oct 9, 202418.8418.8418.8418.8418.10-
Oct 8, 202418.6518.6518.6518.6517.90-
Oct 7, 202418.7518.7518.7518.7518.00-
Oct 4, 202418.8518.8518.8518.8518.10-
Oct 3, 202418.8818.8818.8818.8818.13-
Oct 2, 202419.0319.0319.0319.0318.28-
Oct 1, 202419.1419.1419.1419.1418.38-
Sep 30, 202418.9418.9418.9418.9418.19-
Sep 27, 202418.8418.8418.8418.8418.09-
Sep 26, 202418.9318.9318.9318.9318.18-
Sep 25, 202418.3518.3518.3518.3517.62-
Sep 24, 202418.4518.4518.4518.4517.72-
Sep 23, 202418.2618.2618.2618.2617.53-
Sep 20, 202418.3518.3518.3518.3517.62-
Sep 19, 202418.3118.3118.3118.3117.58-
Sep 18, 202418.1718.1718.1718.1717.45-
Sep 17, 202418.1618.1618.1618.1617.44-
Sep 16, 202417.8717.8717.8717.8717.16-
Sep 13, 202418.3018.3018.3018.3017.57-
Sep 12, 202418.6418.6418.6418.6417.90-
Sep 11, 202418.3818.3818.3818.3817.65-
Sep 10, 202418.4718.4718.4718.4717.73-
Sep 9, 202418.3918.3918.3918.3917.65-
Sep 6, 202418.2018.2018.2018.2017.48-
Sep 5, 202418.2618.2618.2618.2617.54-
Sep 4, 202418.1818.1818.1818.1817.46-
Sep 3, 202418.4318.4318.4318.4317.70-
Sep 2, 202418.3418.3418.3418.3417.61-
Aug 30, 202418.3218.3218.3218.3217.59-
Aug 29, 202418.1718.1718.1718.1717.44-
Aug 28, 202418.3018.3018.3018.3017.57-
Aug 27, 202418.2918.2918.2918.2917.56-
Aug 26, 202418.1818.1818.1818.1817.46-
Aug 23, 202418.0118.0118.0118.0117.30-
Aug 22, 202417.8917.8917.8917.8917.18-
Aug 21, 202417.9617.9617.9617.9617.25-
Aug 20, 202418.0118.0118.0118.0117.29-
Aug 19, 202417.8517.8517.8517.8517.14-
Aug 16, 202418.0818.0818.0818.0817.36-
Aug 15, 202417.8117.8117.8117.8117.10-
Aug 14, 202417.2517.2517.2517.2516.56-
Aug 13, 202417.2617.2617.2617.2616.57-
Aug 12, 202417.2817.2817.2817.2816.60-
Aug 9, 202417.1417.1417.1417.1416.46-
Aug 8, 202417.1517.1517.1517.1516.46-
Aug 7, 202416.0716.0716.0716.0715.43-
Aug 6, 202416.3016.3016.3016.3015.65-
Aug 5, 202416.0016.0016.0016.0015.37-
Aug 2, 202416.5216.5216.5216.5215.87-
Aug 1, 202416.7016.7016.7016.7016.04-
Jul 31, 202416.9416.9416.9416.9416.27-
Jul 30, 202416.8316.8316.8316.8316.16-
Jul 29, 202416.6316.6316.6316.6315.96-
Jul 26, 202416.3416.3416.3416.3415.69-
Jul 25, 202416.2316.2316.2316.2315.58-
Jul 24, 202416.6316.6316.6316.6315.97-
Jul 23, 202416.5616.5616.5616.5615.90-
Jul 22, 202416.5116.5116.5116.5115.85-
Jul 19, 202416.6616.6616.6616.6615.99-
Jul 18, 202416.3816.3816.3816.3815.73-
Jul 17, 202416.3016.3016.3016.3015.65-
Jul 16, 202416.3316.3316.3316.3315.69-
Jul 15, 2024 0.25 Dividend
Jul 15, 202416.2616.2616.2616.2615.62-
Jul 12, 202417.1017.1017.1017.1016.18-
Jul 11, 202416.9016.9016.9016.9015.99-
Jul 10, 202416.5816.5816.5816.5815.69-
Jul 9, 202416.5816.5816.5816.5815.69-
Jul 8, 202416.6716.6716.6716.6715.77-
Jul 5, 202416.6116.6116.6116.6115.72-
Jul 4, 202416.5016.5016.5016.5015.62-
Jul 3, 202416.5716.5716.5716.5715.68-
Jul 2, 202416.5816.5816.5816.5815.69-
Jul 1, 202416.5916.5916.5916.5915.70-
Jun 28, 202416.4316.4316.4316.4315.55-
Jun 27, 202416.5516.5516.5516.5515.66-
Jun 26, 202416.7816.7816.7816.7815.88-
Jun 25, 202416.8116.8116.8116.8115.91-
Jun 24, 202416.5016.5016.5016.5015.61-
Jun 21, 202416.7216.7216.7216.7215.82-
Jun 20, 202416.5816.5816.5816.5815.69-
Jun 19, 202416.7316.7316.7316.7315.82-
Jun 18, 202416.5816.5816.5816.5815.69-
Jun 17, 202416.4316.4316.4316.4315.55-
Jun 14, 202416.2616.2616.2616.2615.39-
Jun 13, 202416.3316.3316.3316.3315.45-
Jun 12, 202416.2416.2416.2416.2415.36-
Jun 11, 202416.4116.4116.4116.4115.52-
Jun 10, 202416.0916.0916.0916.0915.22-
Jun 7, 202416.2316.2316.2316.2315.36-
Jun 6, 202416.1016.1016.1016.1015.23-
Jun 5, 202416.5416.5416.5416.5415.65-
Jun 4, 202416.7616.7616.7616.7615.86-
Jun 3, 202416.8216.8216.8216.8215.91-
May 31, 202416.7016.7016.7016.7015.81-
May 30, 202416.5616.5616.5616.5615.67-
May 29, 202416.8716.8716.8716.8715.96-
May 28, 202417.1617.1617.1617.1616.23-

Related Tickers

AXFO.ST Axfood AB (publ)
277.40
-0.25%
 
IMKTA Ingles Markets, Incorporated
61.70
+2.99%
 
AD.AS Koninklijke Ahold Delhaize N.V.
37.59
-0.42%
 
COLR.BR Colruyt Group N.V.
39.84
-0.25%
 
KR The Kroger Co.
67.83
-1.11%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.