Brussels - Delayed Quote EUR

Kinepolis Group NV (KIN.BR)

Compare
37.70 +0.10 (+0.27%)
At close: December 13 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 37.50 38.20 37.50 37.70 37.70 26,783
Dec 12, 2024 38.00 38.15 37.50 37.60 37.60 11,999
Dec 11, 2024 37.10 38.25 37.10 38.05 38.05 11,884
Dec 10, 2024 37.70 37.75 37.25 37.35 37.35 10,288
Dec 9, 2024 38.15 38.50 37.85 37.90 37.90 19,043
Dec 6, 2024 38.20 38.35 38.00 38.20 38.20 17,408
Dec 5, 2024 37.95 38.15 37.75 38.10 38.10 7,665
Dec 4, 2024 37.50 38.15 37.50 37.95 37.95 10,767
Dec 3, 2024 37.25 38.35 37.20 37.65 37.65 16,043
Dec 2, 2024 36.50 37.20 36.05 37.10 37.10 41,426
Nov 29, 2024 37.25 37.25 36.55 36.80 36.80 49,756
Nov 28, 2024 37.65 38.00 36.80 37.40 37.40 22,550
Nov 27, 2024 38.35 38.35 37.65 38.00 38.00 10,983
Nov 26, 2024 38.35 39.30 38.15 38.40 38.40 8,076
Nov 25, 2024 38.20 39.10 38.15 39.10 39.10 16,835
Nov 22, 2024 37.50 38.30 37.35 38.20 38.20 4,926
Nov 21, 2024 37.70 37.85 37.00 37.50 37.50 9,741
Nov 20, 2024 37.90 38.15 37.55 37.65 37.65 6,910
Nov 19, 2024 37.95 38.30 37.15 37.75 37.75 12,211
Nov 18, 2024 38.80 39.00 37.90 37.90 37.90 12,388
Nov 15, 2024 38.70 39.25 38.70 38.90 38.90 5,886
Nov 14, 2024 38.60 39.00 38.40 38.85 38.85 12,678
Nov 13, 2024 38.50 39.10 38.05 38.45 38.45 14,094
Nov 12, 2024 39.75 39.75 38.55 38.55 38.55 5,986
Nov 11, 2024 39.50 39.95 39.50 39.75 39.75 6,980
Nov 8, 2024 39.20 39.60 38.80 39.60 39.60 11,388
Nov 7, 2024 38.50 39.50 38.50 39.20 39.20 12,407
Nov 6, 2024 39.00 39.25 38.65 38.65 38.65 9,650
Nov 5, 2024 38.90 38.95 38.55 38.75 38.75 10,588
Nov 4, 2024 39.20 39.60 38.90 38.90 38.90 11,320
Nov 1, 2024 38.80 39.55 38.55 39.35 39.35 15,478
Oct 31, 2024 38.25 38.70 38.20 38.65 38.65 19,369
Oct 30, 2024 38.90 39.15 38.25 38.50 38.50 69,832
Oct 29, 2024 38.85 39.80 38.75 39.20 39.20 38,229
Oct 28, 2024 39.00 39.15 38.60 38.95 38.95 19,351
Oct 25, 2024 38.50 39.00 37.90 38.75 38.75 22,635
Oct 24, 2024 39.50 39.60 37.75 38.00 38.00 63,815
Oct 23, 2024 39.90 40.40 39.90 40.25 40.25 16,041
Oct 22, 2024 39.00 40.00 39.00 39.80 39.80 15,515
Oct 21, 2024 39.70 39.90 39.05 39.10 39.10 11,373
Oct 18, 2024 39.65 40.10 39.50 39.70 39.70 8,315
Oct 17, 2024 39.65 39.85 39.40 39.50 39.50 5,779
Oct 16, 2024 39.70 39.95 38.95 39.70 39.70 11,059
Oct 15, 2024 40.05 40.30 39.60 40.10 40.10 18,069
Oct 14, 2024 40.40 40.40 39.90 40.00 40.00 7,720
Oct 11, 2024 39.90 40.20 39.65 40.00 40.00 10,188
Oct 10, 2024 40.30 40.35 39.95 39.95 39.95 6,262
Oct 9, 2024 39.85 40.30 39.80 40.15 40.15 7,836
Oct 8, 2024 40.10 40.10 39.50 39.75 39.75 17,497
Oct 7, 2024 40.00 40.40 39.60 40.10 40.10 6,213
Oct 4, 2024 39.00 40.00 39.00 39.85 39.85 7,923
Oct 3, 2024 38.85 39.25 38.75 39.15 39.15 14,499
Oct 2, 2024 39.50 39.70 38.90 39.00 39.00 21,529
Oct 1, 2024 40.00 40.15 39.50 39.50 39.50 26,426
Sep 30, 2024 40.95 40.95 39.65 40.00 40.00 20,451
Sep 27, 2024 39.90 40.20 39.60 40.10 40.10 26,791
Sep 26, 2024 39.75 39.75 39.15 39.55 39.55 20,663
Sep 25, 2024 38.45 39.35 38.10 39.20 39.20 22,983
Sep 24, 2024 38.50 38.70 38.30 38.50 38.50 17,477
Sep 23, 2024 39.00 39.00 38.50 38.50 38.50 16,679
Sep 20, 2024 39.55 39.70 38.55 38.75 38.75 22,246
Sep 19, 2024 39.05 40.00 39.05 39.60 39.60 19,590
Sep 18, 2024 39.10 39.10 38.45 38.65 38.65 12,029
Sep 17, 2024 39.25 39.50 38.85 38.85 38.85 14,646
Sep 16, 2024 39.15 39.95 39.10 39.15 39.15 15,452
Sep 13, 2024 38.80 39.35 38.80 39.15 39.15 17,134
Sep 12, 2024 38.75 39.05 38.50 38.55 38.55 19,359
Sep 11, 2024 38.20 38.80 38.20 38.40 38.40 21,551
Sep 10, 2024 38.60 39.20 38.20 38.20 38.20 21,046
Sep 9, 2024 41.10 41.30 38.85 38.85 38.85 34,038
Sep 6, 2024 41.25 41.55 40.85 40.85 40.85 24,904
Sep 5, 2024 40.15 41.60 40.15 41.20 41.20 30,052
Sep 4, 2024 39.95 40.45 39.30 40.00 40.00 14,464
Sep 3, 2024 39.50 40.40 39.50 39.80 39.80 15,360
Sep 2, 2024 40.65 40.65 39.50 39.65 39.65 19,356
Aug 30, 2024 40.10 40.70 39.80 40.70 40.70 58,594
Aug 29, 2024 39.70 40.15 39.70 40.10 40.10 15,465
Aug 28, 2024 39.60 40.00 39.60 39.80 39.80 9,195
Aug 27, 2024 39.60 40.00 39.40 39.65 39.65 14,699
Aug 26, 2024 39.90 40.05 39.30 39.60 39.60 22,223
Aug 23, 2024 39.80 40.00 39.00 40.00 40.00 21,795
Aug 22, 2024 36.65 40.30 36.55 39.90 39.90 62,328
Aug 21, 2024 38.40 38.75 38.30 38.50 38.50 6,985
Aug 20, 2024 39.20 39.65 38.45 38.50 38.50 14,074
Aug 19, 2024 39.00 39.95 39.00 39.60 39.60 19,345
Aug 16, 2024 38.95 39.35 38.95 39.20 39.20 16,469
Aug 15, 2024 39.00 39.40 38.65 38.85 38.85 13,877
Aug 14, 2024 40.15 40.15 38.35 39.05 39.05 15,644
Aug 13, 2024 38.85 40.30 38.80 40.15 40.15 46,878
Aug 12, 2024 37.40 38.75 37.40 38.70 38.70 21,378
Aug 9, 2024 36.50 37.30 36.50 37.30 37.30 7,615
Aug 8, 2024 36.90 36.95 36.55 36.55 36.55 7,713
Aug 7, 2024 36.55 37.25 36.50 37.00 37.00 6,470
Aug 6, 2024 36.30 36.80 35.65 36.55 36.55 15,243
Aug 5, 2024 35.60 35.85 34.60 35.65 35.65 37,105
Aug 2, 2024 36.80 37.20 36.10 36.50 36.50 23,717
Aug 1, 2024 37.30 37.55 36.85 37.00 37.00 11,011
Jul 31, 2024 38.00 38.15 37.20 37.45 37.45 13,630
Jul 30, 2024 37.20 38.05 37.05 38.00 38.00 12,644
Jul 29, 2024 37.30 37.30 36.75 37.15 37.15 12,388
Jul 26, 2024 36.75 37.10 36.25 37.10 37.10 8,270
Jul 25, 2024 36.80 36.80 36.15 36.75 36.75 9,793
Jul 24, 2024 36.90 37.45 36.60 36.80 36.80 9,245
Jul 23, 2024 37.95 37.95 36.80 36.80 36.80 17,665
Jul 22, 2024 38.00 38.25 37.80 37.80 37.80 8,416
Jul 19, 2024 38.00 38.00 37.40 37.60 37.60 14,986
Jul 18, 2024 37.45 39.20 37.45 37.95 37.95 30,317
Jul 17, 2024 36.55 37.35 36.35 37.30 37.30 14,674
Jul 16, 2024 37.15 37.15 36.45 36.45 36.45 14,547
Jul 15, 2024 36.50 37.45 36.25 37.15 37.15 26,758
Jul 12, 2024 35.15 36.50 35.15 36.35 36.35 20,167
Jul 11, 2024 35.65 35.70 35.00 35.15 35.15 10,605
Jul 10, 2024 35.05 35.45 34.50 35.40 35.40 19,301
Jul 9, 2024 34.95 35.00 34.40 34.55 34.55 9,103
Jul 8, 2024 34.75 35.50 34.75 34.85 34.85 13,374
Jul 5, 2024 34.60 34.90 34.20 34.60 34.60 23,092
Jul 4, 2024 34.55 35.05 34.30 34.55 34.55 9,682
Jul 3, 2024 33.55 34.90 33.55 34.45 34.45 16,233
Jul 2, 2024 33.75 33.90 33.50 33.50 33.50 17,560
Jul 1, 2024 34.50 34.50 33.70 34.10 34.10 19,575
Jun 28, 2024 34.30 34.30 33.55 34.05 34.05 21,076
Jun 27, 2024 34.40 34.45 34.05 34.15 34.15 12,126
Jun 26, 2024 35.65 35.65 34.20 34.40 34.40 23,812
Jun 25, 2024 35.50 35.65 35.25 35.65 35.65 14,087
Jun 24, 2024 36.10 36.10 35.50 35.50 35.50 8,907
Jun 21, 2024 36.50 36.60 35.75 36.10 36.10 18,581
Jun 20, 2024 36.40 36.80 36.15 36.50 36.50 16,483
Jun 19, 2024 36.85 36.85 36.30 36.50 36.50 11,632
Jun 18, 2024 36.35 36.90 36.15 36.70 36.70 17,628
Jun 17, 2024 35.40 36.15 35.40 36.05 36.05 14,536
Jun 14, 2024 35.75 35.80 35.20 35.45 35.45 20,823
Jun 13, 2024 36.50 36.50 35.65 35.75 35.75 17,093
Jun 12, 2024 36.50 36.70 36.05 36.65 36.65 14,854
Jun 11, 2024 36.75 36.85 36.25 36.40 36.40 14,087
Jun 10, 2024 36.20 36.75 36.05 36.75 36.75 14,839
Jun 7, 2024 36.75 37.15 36.20 36.30 36.30 40,345
Jun 6, 2024 37.00 37.25 36.60 36.60 36.60 21,670
Jun 5, 2024 37.00 37.15 36.80 36.80 36.80 16,716
Jun 4, 2024 37.70 37.80 36.65 36.65 36.65 20,365
Jun 3, 2024 37.40 37.75 37.20 37.70 37.70 18,938
May 31, 2024 37.40 37.45 37.00 37.30 37.30 45,057
May 30, 2024 37.60 37.75 37.35 37.45 37.45 29,516
May 29, 2024 38.45 38.55 37.60 37.65 37.65 20,131
May 28, 2024 39.10 39.25 38.35 38.55 38.55 15,758
May 27, 2024 39.65 39.75 39.10 39.10 39.10 22,687
May 24, 2024 38.90 39.65 38.70 39.65 39.65 12,697
May 23, 2024 39.45 39.45 38.90 38.90 38.90 9,775
May 22, 2024 39.00 39.45 38.80 39.45 39.45 17,807
May 21, 2024 38.70 39.35 38.40 38.95 38.95 12,583
May 20, 2024 39.10 39.10 38.60 38.65 38.65 12,631
May 17, 2024 39.05 39.30 38.60 39.10 39.10 18,785
May 16, 2024 39.35 40.65 39.00 39.00 39.00 29,978
May 15, 2024 39.90 39.90 39.30 39.30 39.30 19,311
May 14, 2024 40.20 40.50 39.50 39.65 39.65 32,150
May 13, 2024 0.55 Dividend
May 13, 2024 40.15 40.30 40.00 40.25 40.25 13,508
May 10, 2024 40.55 40.80 40.45 40.80 40.25 26,333
May 9, 2024 39.95 40.60 39.95 40.60 40.05 7,719
May 8, 2024 40.15 40.50 39.85 40.25 39.71 14,912
May 7, 2024 39.70 40.60 39.70 40.30 39.76 17,249
May 6, 2024 39.95 40.20 39.70 39.70 39.16 20,287
May 3, 2024 40.80 40.85 39.95 39.95 39.41 14,997
May 2, 2024 40.00 40.80 39.85 40.80 40.25 13,157
Apr 30, 2024 39.90 40.25 39.85 40.05 39.51 14,858
Apr 29, 2024 40.15 40.35 39.75 40.05 39.51 14,736
Apr 26, 2024 40.30 40.35 39.65 40.00 39.46 24,472
Apr 25, 2024 40.00 40.60 39.80 40.05 39.51 22,657
Apr 24, 2024 40.55 40.60 40.05 40.10 39.56 13,883
Apr 23, 2024 41.30 41.65 40.50 40.50 39.95 12,603
Apr 22, 2024 40.25 41.60 40.25 41.20 40.64 16,586
Apr 19, 2024 40.50 40.50 39.90 40.20 39.66 16,225
Apr 18, 2024 40.20 40.80 40.20 40.80 40.25 11,507
Apr 17, 2024 39.95 40.30 39.95 40.20 39.66 11,206
Apr 16, 2024 40.30 40.30 39.80 40.00 39.46 19,053
Apr 15, 2024 40.75 40.90 40.40 40.50 39.95 13,794
Apr 12, 2024 40.95 41.10 40.60 40.70 40.15 16,507
Apr 11, 2024 41.00 41.00 40.65 41.00 40.45 13,016
Apr 10, 2024 40.70 41.35 40.70 41.15 40.60 16,435
Apr 9, 2024 40.85 40.85 40.25 40.65 40.10 16,904
Apr 8, 2024 40.40 41.00 40.25 40.85 40.30 11,484
Apr 5, 2024 40.10 40.45 40.00 40.30 39.76 10,206
Apr 4, 2024 40.35 40.80 39.60 40.35 39.81 36,425
Apr 3, 2024 41.00 41.20 40.30 40.40 39.86 31,615
Apr 2, 2024 42.00 42.25 40.70 40.70 40.15 86,463
Mar 28, 2024 43.15 43.15 42.30 42.55 41.98 8,005
Mar 27, 2024 44.00 44.15 43.10 43.10 42.52 12,967
Mar 26, 2024 43.80 44.20 43.80 43.95 43.36 17,763
Mar 25, 2024 44.25 44.25 43.60 43.95 43.36 35,968
Mar 22, 2024 43.55 44.50 43.55 44.35 43.75 16,165
Mar 21, 2024 43.45 43.85 43.45 43.55 42.96 9,218
Mar 20, 2024 43.40 43.80 43.30 43.45 42.86 9,676
Mar 19, 2024 43.00 43.60 42.95 43.35 42.77 12,240
Mar 18, 2024 43.40 43.45 42.90 43.20 42.62 13,283
Mar 15, 2024 43.65 43.95 43.40 43.40 42.81 25,520
Mar 14, 2024 43.65 43.75 43.35 43.55 42.96 17,031
Mar 13, 2024 43.45 43.70 43.15 43.65 43.06 8,674
Mar 12, 2024 42.35 43.60 42.35 43.50 42.91 15,650
Mar 11, 2024 42.50 42.80 42.05 42.30 41.73 10,453
Mar 8, 2024 43.00 43.25 42.75 43.00 42.42 11,276
Mar 7, 2024 42.80 43.00 42.65 42.80 42.22 7,194
Mar 6, 2024 43.30 43.30 42.80 42.85 42.27 7,287
Mar 5, 2024 43.75 43.75 43.10 43.10 42.52 8,396
Mar 4, 2024 43.90 44.20 43.55 43.70 43.11 46,959
Mar 1, 2024 43.10 43.65 42.70 43.65 43.06 43,494
Feb 29, 2024 43.40 43.95 43.20 43.30 42.72 23,570
Feb 28, 2024 44.00 44.05 43.20 43.45 42.86 14,850
Feb 27, 2024 43.85 44.10 43.45 43.90 43.31 17,940
Feb 26, 2024 43.70 44.20 43.45 44.00 43.41 30,274
Feb 23, 2024 42.55 43.95 42.20 43.50 42.91 28,937
Feb 22, 2024 43.00 44.60 41.60 42.00 41.43 58,316
Feb 21, 2024 40.55 40.85 40.15 40.40 39.86 16,621
Feb 20, 2024 41.40 41.40 40.20 40.50 39.95 12,564
Feb 19, 2024 41.30 41.70 40.85 41.15 40.60 12,043
Feb 16, 2024 41.70 41.90 41.40 41.50 40.94 11,425
Feb 15, 2024 42.35 42.35 41.20 41.75 41.19 19,099
Feb 14, 2024 41.65 42.30 41.65 42.20 41.63 16,590
Feb 13, 2024 41.60 41.70 41.20 41.55 40.99 12,556
Feb 12, 2024 40.50 41.95 40.35 41.60 41.04 12,006
Feb 9, 2024 41.00 41.15 40.45 40.50 39.95 23,465
Feb 8, 2024 40.45 41.05 40.45 41.00 40.45 11,301
Feb 7, 2024 40.90 40.90 40.10 40.40 39.86 15,047
Feb 6, 2024 40.50 41.25 40.45 40.85 40.30 17,145
Feb 5, 2024 41.25 41.25 40.00 40.25 39.71 44,643
Feb 2, 2024 40.85 41.80 40.80 41.00 40.45 16,541
Feb 1, 2024 41.05 41.15 40.70 40.70 40.15 16,858
Jan 31, 2024 40.85 41.40 40.80 41.15 40.60 14,393
Jan 30, 2024 40.70 40.85 40.40 40.70 40.15 8,046
Jan 29, 2024 40.80 40.85 40.20 40.35 39.81 19,602
Jan 26, 2024 41.00 41.05 40.45 40.50 39.95 27,787
Jan 25, 2024 41.00 41.55 40.80 40.85 40.30 15,378
Jan 24, 2024 40.25 40.95 40.00 40.90 40.35 20,379
Jan 23, 2024 40.10 40.55 39.90 40.00 39.46 17,994
Jan 22, 2024 39.95 40.50 39.90 40.10 39.56 14,410
Jan 19, 2024 40.15 40.20 39.80 39.95 39.41 16,630
Jan 18, 2024 40.25 40.50 39.90 40.00 39.46 29,330
Jan 17, 2024 40.00 40.80 38.20 40.20 39.66 80,755
Jan 16, 2024 42.85 42.85 40.50 40.50 39.95 73,721
Jan 15, 2024 43.80 43.85 43.45 43.45 42.86 17,701
Jan 12, 2024 43.00 44.40 43.00 44.05 43.46 19,006
Jan 11, 2024 43.75 44.20 43.00 43.00 42.42 19,921
Jan 10, 2024 43.70 43.90 43.35 43.55 42.96 7,712
Jan 9, 2024 43.60 44.10 43.50 43.65 43.06 9,969
Jan 8, 2024 43.45 43.80 43.00 43.75 43.16 17,825
Jan 5, 2024 43.50 44.20 43.30 43.70 43.11 9,713
Jan 4, 2024 43.35 44.20 43.35 44.00 43.41 7,363
Jan 3, 2024 44.15 44.15 43.35 43.65 43.06 20,414
Jan 2, 2024 44.80 45.00 44.15 44.35 43.75 11,716
Dec 29, 2023 44.80 45.00 44.55 44.70 44.10 8,513
Dec 28, 2023 45.20 45.45 44.55 45.00 44.39 23,786
Dec 27, 2023 44.90 45.40 44.90 45.40 44.79 26,457
Dec 22, 2023 45.10 45.50 44.75 45.35 44.74 16,303
Dec 21, 2023 46.85 46.85 45.15 45.25 44.64 19,001
Dec 20, 2023 47.55 47.70 46.95 46.95 46.32 22,487
Dec 19, 2023 45.60 47.35 45.60 47.05 46.42 28,261
Dec 18, 2023 43.90 45.60 43.50 45.50 44.89 43,775
Dec 15, 2023 44.40 44.40 43.70 43.80 43.21 40,735
Dec 14, 2023 44.20 44.50 43.80 43.95 43.36 55,264
Dec 13, 2023 44.50 44.55 43.10 43.55 42.96 30,425

Related Tickers

079160.KS CJ CGV Co., Ltd.
5,390.00
+2.47%
 
CNMA.JK PT Nusantara Sejahtera Raya Tbk
178.00
-1.11%
 
BLTZ.JK PT Graha Layar Prima Tbk
2,000.00
0.00%
 
MAJOR.BK Major Cineplex Group Public Company Limited
14.90
0.00%
 
9602.T Toho Co., Ltd.
6,842.00
+1.47%
 
MCS The Marcus Corporation
21.92
-0.81%
 
BOL.PA Bolloré SE
5.96
+0.42%
 
LGF-B Lions Gate Entertainment Corp.
7.42
+3.20%
 
VIV.PA Vivendi SE
8.30
-2.81%
 
FWONA Formula One Group
85.75
+0.11%