Frankfurt - Delayed Quote EUR

Koppers Holdings Inc. (KO9.F)

30.80

+0.40

+(1.32%)

At close: 8:20:01 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	30.80	30.80	30.80	30.80	30.80	-
Jan 16, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 15, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 14, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 13, 2025	28.80	28.80	28.80	28.80	28.80	-
Jan 10, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 9, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 8, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 7, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 6, 2025	30.60	30.60	30.60	30.60	30.60	-
Jan 3, 2025	30.80	30.80	30.80	30.80	30.80	-
Jan 2, 2025	31.00	31.00	31.00	31.00	31.00	-
Dec 30, 2024	30.40	30.40	30.40	30.40	30.40	-
Dec 27, 2024	30.80	30.80	30.80	30.80	30.80	-
Dec 23, 2024	29.60	29.60	29.60	29.60	29.60	-
Dec 20, 2024	30.00	30.00	30.00	30.00	30.00	-
Dec 19, 2024	29.80	29.80	29.80	29.80	29.80	-
Dec 18, 2024	30.00	30.00	30.00	30.00	30.00	-
Dec 17, 2024	31.00	31.00	31.00	31.00	31.00	-
Dec 16, 2024	32.00	32.00	32.00	32.00	32.00	-
Dec 13, 2024	32.00	32.00	32.00	32.00	32.00	-
Dec 12, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 11, 2024	33.20	33.20	33.20	33.20	33.20	-
Dec 10, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 9, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 6, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 5, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 4, 2024	35.80	35.80	35.80	35.80	35.80	-
Dec 3, 2024	37.20	37.20	37.20	37.20	37.20	-
Dec 2, 2024	36.40	36.40	36.40	36.40	36.40	-
Nov 29, 2024	0.07 Dividend
Nov 29, 2024	36.00	36.00	36.00	36.00	36.00	-
Nov 28, 2024	36.20	36.20	36.20	36.20	36.13	-
Nov 27, 2024	36.40	36.40	36.40	36.40	36.33	-
Nov 26, 2024	37.00	37.00	37.00	37.00	36.93	-
Nov 25, 2024	36.40	36.40	36.40	36.40	36.33	-
Nov 22, 2024	36.00	36.00	36.00	36.00	35.93	-
Nov 21, 2024	35.40	35.40	35.40	35.40	35.33	-
Nov 20, 2024	35.20	35.20	35.20	35.20	35.13	-
Nov 19, 2024	36.40	36.40	36.40	36.40	36.33	-
Nov 18, 2024	34.40	34.40	34.40	34.40	34.33	-
Nov 15, 2024	35.40	35.40	35.40	35.40	35.33	-
Nov 14, 2024	35.60	35.60	35.60	35.60	35.53	-
Nov 13, 2024	35.60	35.60	35.60	35.60	35.53	-
Nov 12, 2024	35.20	35.20	35.20	35.20	35.13	-
Nov 11, 2024	34.60	34.60	34.60	34.60	34.53	-
Nov 8, 2024	35.00	35.00	35.00	35.00	34.93	-
Nov 7, 2024	36.00	36.00	36.00	36.00	35.93	-
Nov 6, 2024	32.60	32.60	32.60	32.60	32.54	-
Nov 5, 2024	31.60	32.00	31.60	32.00	31.94	200
Nov 4, 2024	31.20	31.20	31.20	31.20	31.14	-
Nov 1, 2024	31.00	31.00	31.00	31.00	30.94	-
Oct 31, 2024	31.40	31.40	31.40	31.40	31.34	-
Oct 30, 2024	31.60	31.60	31.60	31.60	31.54	-
Oct 29, 2024	32.00	32.00	32.00	32.00	31.94	-
Oct 28, 2024	31.60	31.60	31.60	31.60	31.54	-
Oct 25, 2024	32.00	32.00	32.00	32.00	31.94	-
Oct 24, 2024	32.00	32.00	32.00	32.00	31.94	-
Oct 23, 2024	32.60	32.60	32.60	32.60	32.54	-
Oct 22, 2024	33.00	33.00	33.00	33.00	32.94	-
Oct 21, 2024	33.80	33.80	33.80	33.80	33.73	-
Oct 18, 2024	34.80	34.80	34.80	34.80	34.73	-
Oct 17, 2024	34.40	34.40	34.40	34.40	34.33	-
Oct 16, 2024	33.80	33.80	33.80	33.80	33.73	-
Oct 15, 2024	33.80	33.80	33.80	33.80	33.73	-
Oct 14, 2024	33.60	33.60	33.60	33.60	33.54	-
Oct 11, 2024	33.20	33.20	33.20	33.20	33.14	-
Oct 10, 2024	33.20	33.20	33.20	33.20	33.14	-
Oct 9, 2024	32.80	32.80	32.80	32.80	32.74	-
Oct 8, 2024	33.20	33.20	33.20	33.20	33.14	-
Oct 7, 2024	33.20	33.20	33.20	33.20	33.14	-
Oct 4, 2024	31.80	31.80	31.80	31.80	31.74	-
Oct 3, 2024	32.20	32.20	32.20	32.20	32.14	-
Oct 2, 2024	33.00	33.00	33.00	33.00	32.94	-
Oct 1, 2024	32.60	32.60	32.60	32.60	32.54	-
Sep 30, 2024	33.00	33.00	33.00	33.00	32.94	-
Sep 27, 2024	33.00	33.00	33.00	33.00	32.94	-
Sep 26, 2024	32.40	32.40	32.40	32.40	32.34	-
Sep 25, 2024	33.00	33.00	33.00	33.00	32.94	-
Sep 24, 2024	32.60	32.60	32.60	32.60	32.54	-
Sep 23, 2024	32.60	32.60	32.60	32.60	32.54	-
Sep 20, 2024	33.20	33.20	33.20	33.20	33.14	-
Sep 19, 2024	33.00	33.00	33.00	33.00	32.94	-
Sep 18, 2024	33.20	33.20	33.20	33.20	33.14	-
Sep 17, 2024	33.00	33.00	33.00	33.00	32.94	-
Sep 16, 2024	33.20	33.20	33.20	33.20	33.14	-
Sep 13, 2024	32.80	32.80	32.80	32.80	32.74	-
Sep 12, 2024	32.40	32.40	32.40	32.40	32.34	-
Sep 11, 2024	32.80	32.80	32.80	32.80	32.74	-
Sep 10, 2024	32.40	32.80	32.40	32.80	32.74	660
Sep 9, 2024	33.00	33.00	33.00	33.00	32.94	-
Sep 6, 2024	33.20	33.20	33.20	33.20	33.14	-
Sep 5, 2024	34.20	34.20	34.20	34.20	34.13	-
Sep 4, 2024	34.60	34.60	34.60	34.60	34.53	-
Sep 3, 2024	35.60	35.60	35.60	35.60	35.53	-
Sep 2, 2024	35.60	35.60	35.60	35.60	35.53	-
Aug 30, 2024	0.07 Dividend
Aug 30, 2024	35.00	35.00	35.00	35.00	34.93	-
Aug 29, 2024	34.60	34.60	34.60	34.60	34.46	-
Aug 28, 2024	34.80	34.80	34.80	34.80	34.66	-
Aug 27, 2024	35.20	35.20	34.80	34.80	34.66	200
Aug 26, 2024	34.80	35.00	34.80	35.00	34.86	100
Aug 23, 2024	33.60	33.60	33.60	33.60	33.47	-
Aug 22, 2024	33.60	33.60	33.60	33.60	33.47	-
Aug 21, 2024	33.60	33.60	33.60	33.60	33.47	-
Aug 20, 2024	33.80	33.80	33.80	33.80	33.67	-
Aug 19, 2024	33.80	33.80	33.80	33.80	33.67	-
Aug 16, 2024	34.00	34.00	34.00	34.00	33.87	-
Aug 15, 2024	33.40	33.40	33.40	33.40	33.27	-
Aug 14, 2024	33.20	33.20	33.20	33.20	33.07	-
Aug 13, 2024	32.20	32.20	32.20	32.20	32.07	-
Aug 12, 2024	31.80	31.80	31.80	31.80	31.67	-
Aug 9, 2024	32.40	32.40	32.40	32.40	32.27	-
Aug 8, 2024	32.00	32.60	32.00	32.60	32.47	200
Aug 7, 2024	32.20	32.20	32.20	32.20	32.07	-
Aug 6, 2024	31.20	31.20	31.20	31.20	31.08	-
Aug 5, 2024	32.80	32.80	32.80	32.80	32.67	-
Aug 2, 2024	35.20	35.20	35.20	35.20	35.06	-
Aug 1, 2024	37.40	37.40	37.40	37.40	37.25	-
Jul 31, 2024	36.60	36.60	36.60	36.60	36.46	-
Jul 30, 2024	36.60	36.60	36.60	36.60	36.46	-
Jul 29, 2024	36.60	36.60	36.60	36.60	36.46	-
Jul 26, 2024	36.40	36.40	36.40	36.40	36.26	-
Jul 25, 2024	35.40	35.40	35.40	35.40	35.26	-
Jul 24, 2024	36.00	36.00	36.00	36.00	35.86	-
Jul 23, 2024	35.60	35.60	35.60	35.60	35.46	-
Jul 22, 2024	35.20	35.20	35.20	35.20	35.06	-
Jul 19, 2024	35.60	35.60	35.60	35.60	35.46	-
Jul 18, 2024	35.60	35.60	35.60	35.60	35.46	-
Jul 17, 2024	35.00	35.00	35.00	35.00	34.86	-
Jul 16, 2024	33.80	33.80	33.80	33.80	33.67	-
Jul 15, 2024	33.20	33.20	33.20	33.20	33.07	-
Jul 12, 2024	33.20	33.20	33.20	33.20	33.07	-
Jul 11, 2024	31.80	31.80	31.80	31.80	31.67	-
Jul 10, 2024	31.60	31.60	31.60	31.60	31.48	200
Jul 9, 2024	32.40	32.40	32.40	32.40	32.27	-
Jul 8, 2024	32.40	32.60	32.40	32.60	32.47	200
Jul 5, 2024	33.80	33.80	33.80	33.80	33.67	-
Jul 4, 2024	33.80	33.80	33.80	33.80	33.67	62
Jul 3, 2024	34.20	34.20	34.20	34.20	34.06	-
Jul 2, 2024	33.40	33.40	33.40	33.40	33.27	-
Jul 1, 2024	34.20	34.20	34.20	34.20	34.06	-
Jun 28, 2024	34.60	34.60	34.60	34.60	34.46	-
Jun 27, 2024	35.00	35.00	35.00	35.00	34.86	-
Jun 26, 2024	35.00	35.00	35.00	35.00	34.86	-
Jun 25, 2024	35.80	35.80	35.80	35.80	35.66	-
Jun 24, 2024	35.80	35.80	35.80	35.80	35.66	-
Jun 21, 2024	36.00	36.00	36.00	36.00	35.86	-
Jun 20, 2024	36.60	36.60	36.60	36.60	36.46	-
Jun 19, 2024	36.40	36.40	36.40	36.40	36.26	-
Jun 18, 2024	36.60	36.60	36.60	36.60	36.46	-
Jun 17, 2024	36.40	36.40	36.40	36.40	36.26	-
Jun 14, 2024	37.40	37.40	37.40	37.40	37.25	-
Jun 13, 2024	37.80	37.80	37.80	37.80	37.65	-
Jun 12, 2024	38.20	38.20	38.20	38.20	38.05	-
Jun 11, 2024	38.40	38.40	38.40	38.40	38.25	-
Jun 10, 2024	38.40	38.40	38.40	38.40	38.25	-
Jun 7, 2024	39.00	39.00	38.20	38.20	38.05	3
Jun 6, 2024	40.40	40.40	40.40	40.40	40.24	-
Jun 5, 2024	39.60	39.60	39.60	39.60	39.44	-
Jun 4, 2024	40.40	40.40	40.40	40.40	40.24	-
Jun 3, 2024	40.60	40.60	40.60	40.60	40.44	-
May 31, 2024	39.80	40.40	39.80	40.40	40.24	398
May 30, 2024	38.80	38.80	38.80	38.80	38.65	-
May 29, 2024	38.40	38.40	38.40	38.40	38.25	-
May 28, 2024	39.20	39.20	39.00	39.00	38.85	40
May 27, 2024	39.40	39.40	38.60	38.60	38.45	405
May 24, 2024	39.80	39.80	39.80	39.80	39.64	-
May 23, 2024	0.07 Dividend
May 23, 2024	40.20	40.20	40.20	40.20	40.04	-
May 22, 2024	40.40	40.40	40.40	40.40	40.17	-
May 21, 2024	39.80	39.80	39.80	39.80	39.57	-
May 20, 2024	39.60	39.60	39.60	39.60	39.38	-
May 17, 2024	41.00	41.00	40.80	40.80	40.57	3
May 16, 2024	40.60	40.60	40.60	40.60	40.37	-
May 15, 2024	39.80	39.80	39.80	39.80	39.57	-
May 14, 2024	39.80	39.80	39.80	39.80	39.57	-
May 13, 2024	40.20	40.20	40.20	40.20	39.97	-
May 10, 2024	40.20	40.20	40.20	40.20	39.97	-
May 9, 2024	41.20	41.20	41.20	41.20	40.97	-
May 8, 2024	41.00	41.00	41.00	41.00	40.77	-
May 7, 2024	39.80	39.80	39.80	39.80	39.57	-
May 6, 2024	40.60	40.60	40.60	40.60	40.37	40
May 3, 2024	49.20	49.20	42.60	42.60	42.36	15
May 2, 2024	48.60	48.60	48.60	48.60	48.32	-
Apr 30, 2024	49.40	49.40	49.40	49.40	49.12	-
Apr 29, 2024	49.00	49.00	49.00	49.00	48.72	-
Apr 26, 2024	49.40	49.40	49.40	49.40	49.12	-
Apr 25, 2024	49.20	49.20	49.20	49.20	48.92	-
Apr 24, 2024	49.60	49.60	49.60	49.60	49.32	-
Apr 23, 2024	49.20	49.20	49.20	49.20	48.92	-
Apr 22, 2024	49.60	49.60	49.60	49.60	49.32	-
Apr 19, 2024	49.40	49.40	48.80	48.80	48.52	23
Apr 18, 2024	49.60	49.60	49.60	49.60	49.32	-
Apr 17, 2024	52.00	53.00	52.00	53.00	52.70	15
Apr 16, 2024	52.00	52.00	52.00	52.00	51.70	-
Apr 15, 2024	51.50	51.50	51.50	51.50	51.21	-
Apr 12, 2024	52.50	52.50	52.50	52.50	52.20	-
Apr 11, 2024	51.50	52.50	51.50	52.50	52.20	40
Apr 10, 2024	51.00	51.00	51.00	51.00	50.71	-
Apr 9, 2024	51.00	51.00	51.00	51.00	50.71	-
Apr 8, 2024	51.50	51.50	51.50	51.50	51.21	-
Apr 5, 2024	50.50	50.50	50.50	50.50	50.21	-
Apr 4, 2024	51.50	51.50	51.50	51.50	51.21	-
Apr 3, 2024	50.00	50.00	50.00	50.00	49.72	-
Apr 2, 2024	51.00	51.00	51.00	51.00	50.71	-
Mar 28, 2024	50.50	50.50	50.50	50.50	50.21	-
Mar 27, 2024	49.60	49.60	49.60	49.60	49.32	-
Mar 26, 2024	49.60	49.60	49.60	49.60	49.32	-
Mar 25, 2024	49.60	49.60	49.60	49.60	49.32	-
Mar 22, 2024	49.60	49.60	49.60	49.60	49.32	-
Mar 21, 2024	49.40	49.40	49.40	49.40	49.12	-
Mar 20, 2024	48.60	48.60	48.60	48.60	48.32	-
Mar 19, 2024	48.20	48.20	48.20	48.20	47.93	-
Mar 18, 2024	48.40	48.40	48.40	48.40	48.13	-
Mar 15, 2024	48.20	48.20	48.20	48.20	47.93	-
Mar 14, 2024	48.60	48.60	48.60	48.60	48.32	-
Mar 13, 2024	48.40	48.40	48.40	48.40	48.13	-
Mar 12, 2024	48.40	48.40	48.40	48.40	48.13	-
Mar 11, 2024	48.00	48.00	48.00	48.00	47.73	-
Mar 8, 2024	47.80	47.80	47.80	47.80	47.53	-
Mar 7, 2024	0.07 Dividend
Mar 7, 2024	48.40	48.40	48.40	48.40	48.13	-
Mar 6, 2024	49.00	49.00	49.00	49.00	48.65	-
Mar 5, 2024	48.40	48.40	48.40	48.40	48.06	-
Mar 4, 2024	48.40	48.40	48.40	48.40	48.06	-
Mar 1, 2024	52.00	52.00	52.00	52.00	51.63	-
Feb 29, 2024	52.00	52.00	52.00	52.00	51.63	-
Feb 28, 2024	48.60	51.00	48.60	51.00	50.64	700
Feb 27, 2024	47.80	47.80	47.80	47.80	47.46	-
Feb 26, 2024	47.80	47.80	47.80	47.80	47.46	-
Feb 23, 2024	48.00	48.00	48.00	48.00	47.66	-
Feb 22, 2024	47.40	47.40	47.40	47.40	47.06	-
Feb 21, 2024	46.00	46.00	46.00	46.00	45.67	-
Feb 20, 2024	47.00	47.00	47.00	47.00	46.67	-
Feb 19, 2024	46.80	46.80	46.80	46.80	46.47	-
Feb 16, 2024	48.00	48.00	48.00	48.00	47.66	-
Feb 15, 2024	47.60	47.60	47.60	47.60	47.26	-
Feb 14, 2024	45.60	45.60	45.60	45.60	45.28	-
Feb 13, 2024	48.00	48.00	48.00	48.00	47.66	-
Feb 12, 2024	47.20	47.20	47.20	47.20	46.86	-
Feb 9, 2024	47.00	47.00	47.00	47.00	46.67	-
Feb 8, 2024	46.60	46.60	46.60	46.60	46.27	-
Feb 7, 2024	46.60	46.60	46.60	46.60	46.27	-
Feb 6, 2024	46.40	46.40	46.40	46.40	46.07	-
Feb 5, 2024	47.40	47.40	47.40	47.40	47.06	-
Feb 2, 2024	48.20	48.20	48.20	48.20	47.86	-
Feb 1, 2024	47.20	47.20	47.20	47.20	46.86	-
Jan 31, 2024	47.60	47.60	47.60	47.60	47.26	-
Jan 30, 2024	47.40	47.40	47.40	47.40	47.06	-
Jan 29, 2024	47.20	47.20	47.20	47.20	46.86	-
Jan 26, 2024	47.60	47.60	47.60	47.60	47.26	-
Jan 25, 2024	47.00	47.00	47.00	47.00	46.67	-
Jan 24, 2024	46.40	46.40	46.40	46.40	46.07	-
Jan 23, 2024	46.00	46.00	46.00	46.00	45.67	-
Jan 22, 2024	45.20	45.20	45.20	45.20	44.88	-
Jan 19, 2024	45.00	45.00	45.00	45.00	44.68	-
Jan 18, 2024	45.00	45.00	45.00	45.00	44.68	-
Jan 17, 2024	45.40	45.40	45.40	45.40	45.08	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Koppers Holdings Inc. (KO9.F)