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

Dusseldorf - Delayed Quote EUR

Korian SA (KO2.DU)

3.8060
-0.0680
(-1.76%)
As of 8:10:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.80603.80603.80603.80603.8060-
Apr 29, 20253.87203.87403.87203.87403.8740-
Apr 28, 20253.57403.57403.57403.57403.5740-
Apr 25, 20253.78803.78803.78803.78803.7880-
Apr 24, 20253.73203.73203.73203.73203.7320-
Apr 23, 20253.66803.66803.66803.66803.6680-
Apr 22, 20254.11804.11804.11804.11804.1180-
Apr 17, 20254.02004.02004.02004.02004.0200-
Apr 16, 20253.90003.90003.90003.90003.9000-
Apr 15, 20253.78403.78403.78403.78403.7840-
Apr 14, 20253.72203.72203.72203.72203.7220-
Apr 11, 20253.89403.89403.89403.89403.8940-
Apr 10, 20253.88203.88203.88203.88203.8820-
Apr 9, 20253.75403.75403.75403.75403.7540-
Apr 8, 20253.66403.66403.66403.66403.6640-
Apr 7, 20253.52003.52003.52003.52003.5200-
Apr 4, 20253.89603.89603.89603.89603.8960-
Apr 3, 20253.85603.85603.85603.85603.8560-
Apr 2, 20254.06604.06604.06604.06604.0660-
Apr 1, 20254.23204.23204.23204.23204.2320-
Mar 31, 20254.32404.32404.32404.32404.3240-
Mar 28, 20254.27204.27204.27204.27204.2720-
Mar 27, 20254.45004.45004.45004.45004.4500-
Mar 26, 20254.20404.20404.20404.20404.2040-
Mar 25, 20254.07404.07404.07404.07404.0740-
Mar 24, 20254.41404.41404.41404.41404.4140-
Mar 21, 20254.33204.33204.33204.33204.3320-
Mar 20, 20254.52204.52204.52204.52204.5220-
Mar 19, 20254.45604.45604.45604.45604.4560-
Mar 18, 20254.23604.23604.23604.23604.2360-
Mar 17, 20254.04004.10004.04004.10004.1000250
Mar 14, 20254.01004.01004.01004.01004.0100-
Mar 13, 20254.34404.34404.34404.34404.3440-
Mar 12, 20253.76404.00003.76404.00004.0000270
Mar 11, 20253.55803.55803.55803.55803.5580-
Mar 10, 20253.73803.73803.73803.73803.7380-
Mar 7, 20253.71403.71403.71403.71403.7140-
Mar 6, 20253.74203.74203.74203.74203.7420-
Mar 5, 20253.81203.81203.81203.81203.8120-
Mar 4, 20253.66203.66203.66203.66203.6620-
Mar 3, 20253.66403.66403.66403.66403.6640-
Feb 28, 20253.56403.56403.56403.56403.5640-
Feb 27, 20253.01203.01203.01203.01203.0120-
Feb 26, 20252.85603.04002.85603.04003.0400795
Feb 25, 20252.96602.96602.96602.96602.9660-
Feb 24, 20253.05003.05003.05003.05003.0500-
Feb 21, 20253.09603.09603.09603.09603.0960-
Feb 20, 20252.91602.91602.91602.91602.9160-
Feb 19, 20252.92602.92602.92602.92602.9260-
Feb 18, 20252.88402.88402.88402.88402.8840-
Feb 17, 20252.87602.87602.87602.87602.8760-
Feb 14, 20252.83402.83402.83402.83402.8340-
Feb 13, 20252.81602.81602.81602.81602.8160-
Feb 12, 20252.69802.69802.69802.69802.6980-
Feb 11, 20252.60602.60602.60602.60602.6060-
Feb 10, 20252.58802.58802.58802.58802.5880-
Feb 7, 20252.48202.48202.48202.48202.4820-
Feb 6, 20252.40002.40002.40002.40002.4000-
Feb 5, 20252.34402.34402.34402.34402.3440-
Feb 4, 20252.25002.25002.25002.25002.2500-
Feb 3, 20252.12002.12002.12002.12002.1200-
Jan 31, 20252.07002.07002.07002.07002.0700-
Jan 30, 20252.07402.07402.07402.07402.0740-
Jan 29, 20252.24402.24402.24402.24402.2440-
Jan 28, 20252.25202.25202.25202.25202.2520-
Jan 27, 20252.15402.15402.15402.15402.1540-
Jan 24, 20252.19002.19002.19002.19002.1900-
Jan 23, 20252.14202.14202.14202.14202.1420-
Jan 22, 20252.20402.20402.20402.20402.2040-
Jan 21, 20252.10802.10802.10802.10802.1080-
Jan 20, 20252.18002.18002.18002.18002.1800-
Jan 17, 20252.03202.03202.03202.03202.0320-
Jan 16, 20251.92901.92901.92901.92901.9290-
Jan 15, 20251.85101.85101.85101.85101.8510-
Jan 14, 20251.86401.86401.86401.86401.8640-
Jan 13, 20251.85001.85001.85001.85001.8500-
Jan 10, 20251.88501.88501.88501.88501.8850-
Jan 9, 20251.98301.98301.98301.98301.9830-
Jan 8, 20252.00202.00202.00202.00202.0020-
Jan 7, 20252.05202.05202.05202.05202.0520-
Jan 6, 20252.14402.14402.14402.14402.1440-
Jan 3, 20252.14002.14002.14002.14002.1400-
Jan 2, 20252.01602.01602.01602.01602.0160-
Dec 30, 20242.02602.02602.00402.00402.0040-
Dec 27, 20241.78601.78601.78601.78601.7860-
Dec 23, 20241.84801.84801.84801.84801.8480-
Dec 20, 20241.80801.80801.80801.80801.8080-
Dec 19, 20241.86101.86101.86101.86101.8610-
Dec 18, 20241.79901.79901.79901.79901.7990-
Dec 17, 20241.97201.97201.97201.97201.9720-
Dec 16, 20241.93001.93001.93001.93001.9300-
Dec 13, 20241.89401.89401.89401.89401.8940-
Dec 12, 20241.83301.83301.83301.83301.8330-
Dec 11, 20241.81601.81601.81601.81601.8160-
Dec 10, 20241.91501.91501.91501.91501.9150-
Dec 9, 20241.83001.83001.83001.83001.8300-
Dec 6, 20241.79201.79201.79201.79201.7920-
Dec 5, 20241.75601.75601.75601.75601.7560-
Dec 4, 20241.73401.73401.73401.73401.7340-
Dec 3, 20241.82701.82701.82701.82701.8270-
Dec 2, 20241.84801.84801.84801.84801.8480-
Nov 29, 20241.88101.88101.88101.88101.8810-
Nov 28, 20241.80101.80101.80101.80101.8010-
Nov 27, 20241.76701.76701.76701.76701.7670-
Nov 26, 20241.82701.82701.82701.82701.8270-
Nov 25, 20241.74501.74501.74501.74501.7450-
Nov 22, 20241.75201.75201.75201.75201.7520-
Nov 21, 20241.78501.78501.78501.78501.7850-
Nov 20, 20241.82401.82401.82401.82401.8240-
Nov 19, 20241.84501.84501.84501.84501.8450-
Nov 18, 20241.91801.91801.91801.91801.9180-
Nov 15, 20241.92801.92801.92801.92801.9280-
Nov 14, 20241.91601.91601.91601.91601.9160-
Nov 13, 20241.87901.87901.87901.87901.8790-
Nov 12, 20241.97101.97101.97101.97101.9710-
Nov 11, 20241.98501.98501.98501.98501.9850-
Nov 8, 20242.05202.05202.05202.05202.0520-
Nov 7, 20241.96101.96101.96101.96101.9610-
Nov 6, 20242.02402.02402.02402.02402.0240-
Nov 5, 20242.07002.07002.07002.07002.0700-
Nov 4, 20242.05602.05602.05602.05602.0560-
Nov 1, 20242.05202.05202.05202.05202.0520-
Oct 31, 20242.01002.01002.01002.01002.0100-
Oct 30, 20242.08602.08602.08602.08602.0860-
Oct 29, 20242.11802.11802.11802.11802.1180-
Oct 28, 20241.86401.86401.86401.86401.8640-
Oct 25, 20241.66301.66301.66301.66301.6630-
Oct 24, 20241.61101.61101.61101.61101.6110-
Oct 23, 20241.59901.59901.59901.59901.5990-
Oct 22, 20241.59201.59201.59201.59201.5920-
Oct 21, 20241.60101.60101.60101.60101.6010-
Oct 18, 20241.55801.55801.55801.55801.5580-
Oct 17, 20241.65101.65101.65101.65101.6510-
Oct 16, 20241.59101.59101.59101.59101.5910-
Oct 15, 20241.58001.58001.58001.58001.5800-
Oct 14, 20241.62801.62801.62801.62801.6280-
Oct 11, 20241.63001.63001.63001.63001.6300-
Oct 10, 20241.68601.68601.68601.68601.6860-
Oct 9, 20241.67601.67601.67601.67601.6760-
Oct 8, 20241.66601.66601.66601.66601.6660-
Oct 7, 20241.66501.66501.66501.66501.6650-
Oct 4, 20241.63201.63201.63201.63201.6320-
Oct 3, 20241.69301.69301.62701.62701.6270-
Oct 2, 20241.79901.79901.79901.79901.7990-
Oct 1, 20241.71301.71301.71301.71301.7130-
Sep 30, 20241.77001.77001.77001.77001.7700-
Sep 27, 20241.75201.75201.75201.75201.7520-
Sep 26, 20241.72801.72801.72801.72801.7280-
Sep 25, 20241.71401.71401.71401.71401.7140-
Sep 24, 20241.71001.71001.71001.71001.7100-
Sep 23, 20241.75301.75301.75301.75301.7530-
Sep 20, 20241.82701.82701.82701.82701.8270-
Sep 19, 20241.81901.81901.81901.81901.8190-
Sep 18, 20241.76101.76101.76101.76101.7610-
Sep 17, 20241.71401.71401.71401.71401.7140-
Sep 16, 20241.70501.70501.70501.70501.7050-
Sep 13, 20241.61701.61701.61701.61701.6170-
Sep 12, 20241.69301.69301.69301.69301.6930-
Sep 11, 20241.64901.64901.64901.64901.6490-
Sep 10, 20241.72501.72501.72501.72501.7250-
Sep 9, 20241.74001.74001.74001.74001.7400-
Sep 6, 20241.79801.79801.79801.79801.7980-
Sep 5, 20241.78401.78401.78401.78401.7840-
Sep 4, 20241.71101.71101.71101.71101.7110-
Sep 3, 20241.76301.76301.76301.76301.7630-
Sep 2, 20241.91701.91701.76501.76501.76502,700
Aug 30, 20241.86601.86601.86601.86601.8660-
Aug 29, 20241.92701.92701.92701.92701.9270-
Aug 28, 20241.94801.94801.94801.94801.9480-
Aug 27, 20241.90901.90901.90901.90901.9090-
Aug 26, 20241.81401.81401.81401.81401.8140-
Aug 23, 20241.80601.80601.80601.80601.8060-
Aug 22, 20241.76601.76601.76601.76601.7660-
Aug 21, 20241.77201.77201.77201.77201.7720-
Aug 20, 20241.79401.79401.79401.79401.7940-
Aug 19, 20241.96601.96601.96601.96601.9660-
Aug 16, 20241.99001.99001.99001.99001.9900-
Aug 15, 20241.97901.97901.97901.97901.9790-
Aug 14, 20241.97901.97901.97901.97901.9790-
Aug 13, 20241.85101.85101.85101.85101.8510-
Aug 12, 20241.88501.88501.88501.88501.8850-
Aug 9, 20241.89701.89701.89701.89701.8970-
Aug 8, 20241.89301.89301.89301.89301.8930-
Aug 7, 20241.83101.83101.83101.83101.8310-
Aug 6, 20241.74201.74201.74201.74201.7420-
Aug 5, 20241.75801.75801.75801.75801.7580-
Aug 2, 20241.75301.75301.75301.75301.7530-
Aug 1, 20241.83401.83401.83401.83401.8340-
Jul 31, 20241.83201.83201.83201.83201.8320-
Jul 30, 20241.78201.78201.78201.78201.7820-
Jul 29, 20241.90701.90701.87601.87601.87603,000
Jul 26, 20241.80601.80601.80601.80601.8060-
Jul 25, 20241.75401.75401.75401.75401.7540-
Jul 24, 20241.78201.78201.78201.78201.7820-
Jul 23, 20241.82901.82901.82901.82901.8290-
Jul 22, 20241.79101.79101.79101.79101.7910-
Jul 19, 20241.88901.88901.88901.88901.8890-
Jul 18, 20241.88901.88901.88901.88901.8890-
Jul 17, 20241.78601.78601.78601.78601.7860-
Jul 16, 20241.90401.90401.90401.90401.9040-
Jul 15, 20241.95001.95001.95001.95001.9500-
Jul 12, 20241.96401.96401.96401.96401.9640-
Jul 11, 20241.81801.81801.81801.81801.8180-
Jul 10, 20241.82301.82301.82301.82301.8230-
Jul 9, 20242.07802.07802.07802.07802.0780-
Jul 8, 20242.22002.22002.22002.22002.2200-
Jul 5, 20241.94801.94801.94801.94801.9480-
Jul 4, 20241.83001.83001.83001.83001.8300-
Jul 3, 20241.69801.69801.69801.69801.6980-
Jul 2, 20241.84501.84501.84501.84501.8450-
Jul 1, 20241.86101.86101.86101.86101.8610-
Jun 28, 20241.97101.97101.97101.97101.9710-
Jun 27, 20242.10002.10002.10002.10002.1000-
Jun 26, 20242.34202.34202.34202.34202.3420-
Jun 25, 20242.24602.24602.24602.24602.2460-
Jun 24, 20242.19002.19002.19002.19002.1900-
Jun 21, 20242.16002.16002.16002.16002.1600-
Jun 20, 20242.08802.08802.08802.08802.0880-
Jun 19, 20242.05002.05002.05002.05002.0500-
Jun 18, 20242.18202.18202.18202.18202.1820-
Jun 17, 20242.14802.14802.14802.14802.1480-
Jun 14, 20242.00202.00202.00202.00202.0020-
Jun 13, 20242.07792.07791.79001.79001.790015,698
Jun 12, 20242.04102.04102.04102.04102.0410-
Jun 11, 20242.17352.17352.17352.17352.1735-
Jun 10, 20242.06142.06142.06142.06142.0614-
Jun 7, 20242.13782.13782.13782.13782.1378-
Jun 6, 20242.28562.28562.28562.28562.2856-
Jun 5, 20243.49803.49803.49803.49803.4980-
Jun 4, 20243.30603.30603.30603.30603.3060-
Jun 3, 20243.24003.24003.24003.24003.2400-
May 31, 20243.48803.48803.48803.48803.4880-
May 30, 20243.58003.58003.58003.58003.5800-
May 29, 20243.69003.69003.69003.69003.6900-
May 28, 20243.67003.67003.67003.67003.6700-
May 27, 20243.77803.77803.77803.77803.7780-
May 24, 20243.95603.95603.95603.95603.9560-
May 23, 20244.36404.36404.36404.36404.3640-
May 22, 20244.76204.76204.76204.76204.7620-
May 21, 20244.38204.38204.38204.38204.3820-
May 20, 20243.56004.37603.56004.37604.3760-
May 17, 20243.35603.35603.35603.35603.3560-
May 16, 20243.39003.41003.39003.41003.4100400
May 15, 20243.43003.43003.43003.43003.4300-
May 14, 20243.18403.37203.18403.37203.3720100
May 13, 20243.55603.55603.55603.55603.5560-
May 10, 20243.45203.45203.45203.45203.4520-
May 9, 20243.43003.43803.43003.43803.4380-
May 8, 20242.76202.76202.76202.76202.7620-
May 7, 20242.56602.56602.56602.56602.5660-
May 6, 20242.44802.44802.44802.44802.4480-
May 3, 20242.50802.50802.50802.50802.5080-
May 2, 20242.20802.20802.20802.20802.2080-
Apr 30, 20242.23602.23602.23602.23602.2360-