Stuttgart - Delayed Quote EUR

Korian SA (KO2.SG)

Compare
2.1800
-0.0160
(-0.73%)
At close: January 22 at 4:43:51 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.18802.22402.14402.18002.1800-
Jan 21, 20252.09402.20602.07202.19602.1960-
Jan 20, 20252.16402.21202.08002.08402.0840-
Jan 17, 20252.01602.14802.01602.12002.1200-
Jan 16, 20251.90902.01401.90902.01402.0140-
Jan 15, 20251.83201.88801.83201.88801.8880-
Jan 14, 20251.84401.91601.84401.86401.8640-
Jan 13, 20251.83101.88401.83101.85801.8580-
Jan 10, 20251.86701.88601.83501.87801.8780-
Jan 9, 20251.96601.96601.93201.93201.9320-
Jan 8, 20251.98401.99001.94001.95901.9590-
Jan 7, 20252.03602.03602.01002.02402.0240-
Jan 6, 20252.12802.21202.11402.11402.1140-
Jan 3, 20252.12602.12602.12602.12602.1260-
Jan 2, 20252.00402.00402.00402.00402.0040-
Dec 30, 20242.01202.03801.99601.99601.9960-
Dec 27, 20241.76801.99801.76801.99101.99102,700
Dec 23, 20241.83101.83101.83101.83101.8310-
Dec 20, 20241.79101.86501.79001.86501.8650-
Dec 19, 20241.84201.86301.77201.79701.7970-
Dec 18, 20241.78101.89801.78101.89801.8980-
Dec 17, 20241.95401.95401.81201.81201.8120-
Dec 16, 20241.91201.96701.91201.96301.9630-
Dec 13, 20241.87601.91801.87601.90001.9000-
Dec 12, 20241.81501.90601.81501.89601.8960-
Dec 11, 20241.80201.83001.80201.81701.8170-
Dec 10, 20241.89801.90201.80101.81001.8100-
Dec 9, 20241.81201.84601.81201.84601.8460-
Dec 6, 20241.77401.84801.77401.84501.8450-
Dec 5, 20241.73801.77901.73801.75101.7510-
Dec 4, 20241.71601.76501.66901.76501.7650-
Dec 3, 20241.80701.80701.75401.77601.77601,000
Dec 2, 20241.83001.85001.80801.84101.8410-
Nov 29, 20241.86001.88401.82801.84001.8400-
Nov 28, 20241.78301.88201.78301.84901.8490-
Nov 27, 20241.74901.77001.74001.76701.7670-
Nov 26, 20241.80901.80901.77601.80401.8040-
Nov 25, 20241.72601.82101.72601.82101.8210-
Nov 22, 20241.73201.74001.72501.73301.7330-
Nov 21, 20241.76701.76801.71201.71301.7130-
Nov 20, 20241.80601.80601.75101.77601.7760-
Nov 19, 20241.82701.84501.79001.80301.8030-
Nov 18, 20241.90101.90101.82501.83701.8370-
Nov 15, 20241.91001.91001.89601.89601.8960-
Nov 14, 20241.90001.90201.88401.89101.891015,250
Nov 13, 20241.90001.90301.90001.90301.9030-
Nov 12, 20241.95201.95201.91301.91601.9160-
Nov 11, 20241.96802.03801.96801.98501.9850-
Nov 8, 20242.03802.03802.03802.03802.0380-
Nov 7, 20241.94102.05801.94102.05002.0500-
Nov 6, 20241.99202.03001.94501.95701.9570-
Nov 5, 20242.05202.08601.98601.98601.9860-
Nov 4, 20242.04002.11002.03602.11002.1100-
Nov 1, 20242.03802.05602.01002.05602.0560-
Oct 31, 20241.99202.03801.98502.03802.0380-
Oct 30, 20242.07202.07402.04602.05802.0580-
Oct 29, 20242.10202.10202.04202.07002.0700-
Oct 28, 20241.90002.11801.90002.10202.10201,000
Oct 25, 20241.64401.88701.64401.88701.8870-
Oct 24, 20241.59401.67001.59401.65701.6570-
Oct 23, 20241.58101.62201.58101.58401.5840-
Oct 22, 20241.57601.60801.57201.58201.5820-
Oct 21, 20241.58201.61601.58001.60501.6050-
Oct 18, 20241.54001.60001.53901.59401.5940-
Oct 17, 20241.63001.63201.56501.56501.5650-
Oct 16, 20241.58801.61101.56901.60701.6070-
Oct 15, 20241.56101.59901.55501.58101.5810-
Oct 14, 20241.61001.61001.55201.56601.5660-
Oct 11, 20241.61201.63501.54801.54801.5480-
Oct 10, 20241.66801.67401.61801.61801.6180-
Oct 9, 20241.65901.70701.64301.67801.6780-
Oct 8, 20241.64801.66701.63501.65301.6530-
Oct 7, 20241.64701.71401.62601.67801.6780-
Oct 4, 20241.61401.61401.61401.61401.6140-
Oct 3, 20241.67401.67401.67401.67401.6740-
Oct 2, 20241.78101.78101.78101.78101.7810-
Oct 1, 20241.69301.69301.66501.66501.66501,250
Sep 30, 20241.75201.75201.75201.75201.7520-
Sep 27, 20241.73401.78901.73401.74901.7490-
Sep 26, 20241.71001.76401.68701.72501.7250-
Sep 25, 20241.69701.72701.69601.70901.7090-
Sep 24, 20241.69201.70601.67901.69501.6950-
Sep 23, 20241.73401.75001.67201.70001.7000-
Sep 20, 20241.80801.82701.73201.73201.7320-
Sep 19, 20241.80301.82601.80301.82601.8260-
Sep 18, 20241.74301.79501.71001.79501.7950-
Sep 17, 20241.69701.74401.68601.74401.7440-
Sep 16, 20241.68701.72501.67801.69301.6930-
Sep 13, 20241.60001.74001.60001.70701.70702,000
Sep 12, 20241.67601.67601.60901.63901.6390-
Sep 11, 20241.62901.71101.62901.67401.6740-
Sep 10, 20241.70701.70701.65501.65501.6550-
Sep 9, 20241.72201.74001.68301.68701.6870-
Sep 6, 20241.78201.79001.75301.77801.7780-
Sep 5, 20241.76501.80001.74801.78801.7880-
Sep 4, 20241.69501.75601.66601.75601.7560-
Sep 3, 20241.74401.76901.73301.76901.7690-
Sep 2, 20241.89901.89901.71701.71701.7170-
Aug 30, 20241.84701.94501.84701.94501.9450-
Aug 29, 20241.90901.90901.90901.90901.9090-
Aug 28, 20241.92901.95901.89801.89801.8980-
Aug 27, 20241.89102.04401.89101.96201.9620-
Aug 26, 20241.79601.87101.79601.84401.8440-
Aug 23, 20241.78701.84501.77901.79601.7960-
Aug 22, 20241.74701.77501.72901.77501.7750-
Aug 21, 20241.75401.78701.75401.76501.7650-
Aug 20, 20241.77601.85401.77601.80101.8010-
Aug 19, 20241.94801.97501.81201.81201.8120-
Aug 16, 20241.97201.99101.94501.99101.9910-
Aug 15, 20241.96102.00801.95002.00802.0080-
Aug 14, 20241.96501.96801.91701.95501.9550-
Aug 13, 20241.83301.99101.83301.94701.9470-
Aug 12, 20241.86801.89501.85801.86701.8670-
Aug 9, 20241.87801.89701.85701.85701.8570-
Aug 8, 20241.87201.91901.86801.88401.8840-
Aug 7, 20241.81301.90701.80601.90701.9070-
Aug 6, 20241.72401.80001.71901.80001.8000-
Aug 5, 20241.73401.73401.59301.62401.6240-
Aug 2, 20241.74001.80001.74001.78001.7800-
Aug 1, 20241.81501.85901.81501.82401.8240-
Jul 31, 20241.81301.84801.80301.80301.8030-
Jul 30, 20241.76601.76801.74801.76801.7680-
Jul 29, 20241.89001.89001.72501.72501.7250-
Jul 26, 20241.78501.87901.76401.87901.8790-
Jul 25, 20241.73401.76501.72601.75301.7530-
Jul 24, 20241.76401.79901.76401.76801.7680-
Jul 23, 20241.81101.82001.78501.78501.7850-
Jul 22, 20241.77301.82201.77301.80001.8000-
Jul 19, 20241.86901.86901.78501.78501.7850-
Jul 18, 20241.87101.87101.81201.82801.8280-
Jul 17, 20241.76801.85601.74501.85601.85601,500
Jul 16, 20241.88701.88701.70601.70601.7060-
Jul 15, 20241.93301.93301.85601.91201.9120-
Jul 12, 20241.94601.97901.91201.94301.9430-
Jul 11, 20241.80001.88701.78401.88701.8870-
Jul 10, 20241.80501.80501.76201.80001.8000-
Jul 9, 20242.06202.06201.77001.78001.7800-
Jul 8, 20242.21602.21602.08402.08402.0840-
Jul 5, 20241.93002.21601.93002.21602.2160-
Jul 4, 20241.81202.10201.81202.04602.0460278
Jul 3, 20241.77401.77401.71701.74101.7410-
Jul 2, 20241.87401.87401.77501.78001.7800260
Jul 1, 20241.84301.87901.83601.87901.8790-
Jun 28, 20241.95301.95301.80101.81901.8190-
Jun 27, 20242.08602.08601.97501.97501.9750-
Jun 26, 20242.32602.32601.94002.05402.0540-
Jun 25, 20242.23202.23202.17002.17602.1760-
Jun 24, 20242.17402.23002.17402.22002.2200-
Jun 21, 20242.14402.14402.10402.11002.1100-
Jun 20, 20242.07002.10202.01602.09802.0980-
Jun 19, 20242.03402.04401.96302.04402.0440-
Jun 18, 20242.16602.16602.00402.00402.0040500
Jun 17, 20241.98002.19401.98002.13202.13203,100
Jun 14, 20242.00002.00001.85201.99901.9990-
Jun 13, 20241.96071.96321.77241.83641.8364-
Jun 12, 20241.97702.10381.97702.05862.0586-
Jun 11, 20242.08872.09122.01842.01842.0184-
Jun 10, 20242.02092.08121.99962.08122.0812-
Jun 7, 20242.09752.10252.07992.08242.0824-
Jun 6, 20242.23432.27572.10632.10632.1063-
Jun 5, 20243.43803.66203.43803.58403.5840-
Jun 4, 20243.30403.41203.27403.27403.2740-
Jun 3, 20243.15203.59803.15203.47603.4760-
May 31, 20243.42203.42203.32403.33803.3380-
May 30, 20243.50203.53003.38403.38403.3840-
May 29, 20243.65003.65603.52403.52403.5240-
May 28, 20243.64203.73403.61003.62203.6220-
May 27, 20243.75003.82803.75003.82803.8280-
May 24, 20243.98003.98003.75403.75403.7540-
May 23, 20244.38204.38203.96404.09604.0960-
May 22, 20244.72605.01504.43004.47804.4780-
May 21, 20244.28204.31604.28204.31604.31601,500
May 20, 20243.53003.53003.53003.53003.5300-
May 17, 20243.12003.47803.12003.47803.4780-
May 16, 20243.33403.36403.25603.25603.2560-
May 15, 20243.35603.37403.30603.30603.3060-
May 14, 20243.16603.25603.16203.24603.2460-
May 13, 20243.45403.45403.13603.13803.1380-
May 10, 20243.32603.49203.32603.45403.4540-
May 9, 20243.35803.59403.31603.36603.3660-
May 8, 20242.67404.08402.67403.97403.9740101
May 7, 20242.52002.76402.52002.76002.7600-
May 6, 20242.30602.57602.30602.57602.5760-
May 3, 20242.45002.45002.29002.31602.3160-
May 2, 20242.21202.50202.21202.50202.5020-
Apr 30, 20242.14002.22402.13802.20202.2020-
Apr 29, 20241.78002.14601.78002.14602.1460-
Apr 26, 20241.54501.79501.54501.72501.7250-
Apr 25, 20241.57101.61201.57101.57601.5760-
Apr 24, 20241.61201.63501.59501.59801.5980-
Apr 23, 20241.58801.65601.58801.61501.6150-
Apr 22, 20241.53801.60701.53801.60701.6070-
Apr 19, 20241.58701.59101.55101.56201.5620-
Apr 18, 20241.54001.60701.54001.57601.5760-
Apr 17, 20241.57301.58001.54001.54901.5490-
Apr 16, 20241.56701.58501.55001.56301.5630-
Apr 15, 20241.62001.62001.58001.59601.5960-
Apr 12, 20241.63001.73301.63001.64801.6480-
Apr 11, 20241.69201.71801.67501.70501.7050-
Apr 10, 20241.74601.83101.72501.72501.7250-
Apr 9, 20241.74001.78701.74001.76501.7650-
Apr 8, 20241.66401.74901.66401.69101.6910-
Apr 5, 20241.71201.72501.69001.69001.6900-
Apr 4, 20241.79501.85501.74401.74401.7440-
Apr 3, 20241.64401.83301.64401.78401.7840-
Apr 2, 20241.41701.65101.41701.65101.6510-
Mar 28, 20241.39001.48501.39001.44301.4430-
Mar 27, 20241.42001.42001.38701.40501.4050-
Mar 26, 20241.34001.34401.30201.34401.3440-
Mar 25, 20241.40501.40501.38501.39601.3960-
Mar 22, 20241.40301.47901.40301.42801.4280-
Mar 21, 20241.48201.48301.40601.42401.4240-
Mar 20, 20241.38301.52701.36001.52701.5270-
Mar 19, 20241.37201.38601.35001.38501.3850-
Mar 18, 20241.45401.47901.39601.39601.3960-
Mar 15, 20241.54301.56501.47701.47701.4770-
Mar 14, 20241.56501.62101.53901.55701.5570-
Mar 13, 20241.55601.59901.55601.59401.5940-
Mar 12, 20241.53401.59501.51601.59501.5950-
Mar 11, 20241.53301.59201.52901.52901.5290-
Mar 8, 20241.51101.54501.50701.52501.5250-
Mar 7, 20241.52101.55701.52101.53201.5320-
Mar 6, 20241.56801.63001.55501.55501.5550-
Mar 5, 20241.72801.73601.65501.65501.6550-
Mar 4, 20241.84701.84701.72501.72501.7250-
Mar 1, 20241.99401.99401.84801.89801.8980-
Feb 29, 20241.71901.71901.71901.71901.7190-
Feb 28, 20241.75601.79501.73901.73901.7390-
Feb 27, 20241.62101.76201.62101.73101.7310-
Feb 26, 20241.69801.84201.69801.71101.7110-
Feb 23, 20241.69201.83501.69201.70401.7040-
Feb 22, 20241.69001.71201.62501.71201.7120-
Feb 21, 20241.42201.66401.42201.66401.6640-
Feb 20, 20241.62301.62301.45901.47001.4700-
Feb 19, 20241.72601.75101.64401.66401.6640-
Feb 16, 20241.83501.88301.75501.75501.7550-
Feb 15, 20241.82601.85901.82601.83701.8370-
Feb 14, 20241.77401.84101.73301.83301.8330-
Feb 13, 20241.95001.95001.76901.80301.80302,000
Feb 12, 20242.05402.11001.93001.93001.9300-
Feb 9, 20242.08602.08602.06002.06202.0620-
Feb 8, 20242.12402.14402.10602.10802.1080-
Feb 7, 20242.22602.22602.16402.16402.1640-
Feb 6, 20242.29002.29002.15402.19402.1940-
Feb 5, 20242.21602.27202.21602.26002.2600-
Feb 2, 20242.20802.37402.20802.25202.2520200
Feb 1, 20242.33202.33202.17402.21402.2140-
Jan 31, 20242.37602.40002.35602.35602.3560-
Jan 30, 20242.39402.39402.34002.38002.3800-
Jan 29, 20242.37002.37002.30802.35802.3580-
Jan 26, 20242.24802.34802.22402.34002.3400-
Jan 25, 20242.20802.27602.18802.22602.2260-
Jan 24, 20242.21002.22602.13802.22602.2260-
Jan 23, 20242.14402.18802.11802.17602.1760-
Jan 22, 20242.09802.16002.09802.12402.1240-

Related Tickers

2LS.F PT Siloam International Hospitals Tbk
0.1650
0.00%
 
6MA.F Ambea AB (publ)
8.09
+1.19%
 
ORP2.VI emeis Société anonyme
5.72
-2.36%
 
ORPEF emeis Société anonyme
14.22
0.00%
 
SILO.JK PT Siloam International Hospitals Tbk
2,940.00
-0.34%
 
EVGRF China Evergrande New Energy Vehicle Group Limited
0.0210
0.00%
 
DANE.TA Danel (Adir Yeoshua) Ltd
43,060.00
-0.51%
 
MCOV-B.ST Medicover AB (publ)
203.00
-0.98%
 
0NEX.IL emeis Société anonyme
5.65
-3.42%
 
EMEIS.PA EMEIS
5.61
-4.38%