Paris - Delayed Quote EUR

Kaufman & Broad S.A. (KOF.PA)

33.40

-0.05

(-0.15%)

At close: June 6 at 5:35:22 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	33.45	33.65	33.35	33.40	33.40	9,564
Jun 5, 2025	33.80	34.05	33.30	33.45	33.45	15,479
Jun 4, 2025	33.25	33.70	33.25	33.50	33.50	13,558
Jun 3, 2025	33.65	33.65	33.10	33.10	33.10	10,896
Jun 2, 2025	33.30	33.95	33.00	33.80	33.80	16,964
May 30, 2025	33.30	33.80	33.20	33.50	33.50	39,905
May 29, 2025	33.10	33.65	33.10	33.25	33.25	16,253
May 28, 2025	33.40	33.40	32.80	32.80	32.80	20,621
May 27, 2025	34.00	34.00	33.25	33.25	33.25	17,319
May 26, 2025	33.30	33.95	33.30	33.75	33.75	13,776
May 23, 2025	33.40	33.50	32.85	33.30	33.30	17,965
May 22, 2025	33.45	33.80	33.35	33.50	33.50	26,403
May 21, 2025	33.55	33.85	33.50	33.65	33.65	15,342
May 20, 2025	33.60	34.05	33.60	33.80	33.80	27,662
May 19, 2025	32.55	33.60	32.55	33.55	33.55	21,473
May 16, 2025	33.30	33.30	32.35	32.55	32.55	22,461
May 15, 2025	32.05	33.30	31.80	33.30	33.30	35,794
May 14, 2025	33.10	33.55	31.55	32.05	32.05	39,777
May 13, 2025	32.30	33.00	32.05	33.00	33.00	32,354
May 12, 2025	32.25	32.55	31.95	32.10	32.10	14,493
May 9, 2025	2.2 Dividend
May 9, 2025	32.15	32.45	31.85	32.10	32.10	17,623
May 8, 2025	34.40	34.50	34.15	34.35	32.15	18,552
May 7, 2025	34.85	35.20	34.25	34.35	32.15	21,572
May 6, 2025	35.25	35.55	34.80	34.95	32.71	15,055
May 5, 2025	35.25	35.60	35.00	35.50	33.23	35,982
May 2, 2025	34.50	35.15	34.45	35.10	32.85	34,673
Apr 30, 2025	34.70	34.70	34.10	34.55	32.34	23,467
Apr 29, 2025	33.95	34.65	33.70	34.60	32.38	29,952
Apr 28, 2025	34.00	34.10	33.75	33.85	31.68	41,159
Apr 25, 2025	33.55	33.90	33.15	33.60	31.45	35,784
Apr 24, 2025	33.40	33.75	32.90	33.40	31.26	15,934
Apr 23, 2025	33.50	33.80	32.90	33.15	31.03	24,453
Apr 22, 2025	33.50	33.65	33.10	33.35	31.21	15,390
Apr 17, 2025	32.50	33.65	32.00	33.35	31.21	20,785
Apr 16, 2025	31.20	32.50	30.95	32.50	30.42	22,637
Apr 15, 2025	31.15	31.40	30.55	31.20	29.20	37,380
Apr 14, 2025	32.15	32.40	30.05	30.90	28.92	24,673
Apr 11, 2025	31.10	31.25	30.15	30.60	28.64	22,105
Apr 10, 2025	32.60	32.60	30.95	30.95	28.97	29,167
Apr 9, 2025	31.15	31.40	30.60	31.00	29.01	24,724
Apr 8, 2025	31.40	32.00	31.10	31.75	29.72	22,914
Apr 7, 2025	29.20	32.10	28.00	30.80	28.83	31,605
Apr 4, 2025	31.00	31.50	29.95	30.80	28.83	42,659
Apr 3, 2025	31.15	31.75	30.85	31.75	29.72	22,282
Apr 2, 2025	32.70	32.85	31.35	31.65	29.62	29,581
Apr 1, 2025	32.25	33.50	32.25	33.20	31.07	29,049
Mar 31, 2025	32.35	32.35	31.90	32.15	30.09	24,405
Mar 28, 2025	32.30	32.80	32.30	32.55	30.47	13,472
Mar 27, 2025	32.05	32.80	31.90	32.30	30.23	22,497
Mar 26, 2025	32.85	32.90	32.15	32.20	30.14	17,392
Mar 25, 2025	32.40	33.55	32.40	33.10	30.98	13,607
Mar 24, 2025	32.30	32.40	31.95	32.35	30.28	16,221
Mar 21, 2025	32.30	32.30	32.05	32.10	30.04	14,685
Mar 20, 2025	32.60	33.30	32.35	32.35	30.28	18,029
Mar 19, 2025	32.40	32.60	32.05	32.60	30.51	15,046
Mar 18, 2025	32.25	32.55	32.25	32.40	30.32	16,201
Mar 17, 2025	32.55	32.95	32.10	32.25	30.18	22,684
Mar 14, 2025	32.10	32.60	32.00	32.25	30.18	31,532
Mar 13, 2025	33.15	33.15	32.10	32.10	30.04	15,042
Mar 12, 2025	33.00	33.40	33.00	33.05	30.93	18,855
Mar 11, 2025	33.10	33.65	32.80	33.00	30.89	16,399
Mar 10, 2025	33.80	34.00	32.95	33.00	30.89	23,349
Mar 7, 2025	33.40	34.00	33.15	33.80	31.64	27,977
Mar 6, 2025	33.40	33.90	33.25	33.65	31.49	21,072
Mar 5, 2025	33.00	34.10	33.00	33.30	31.17	35,183
Mar 4, 2025	33.30	33.55	32.50	32.70	30.61	16,524
Mar 3, 2025	32.50	33.20	32.50	33.15	31.03	17,963
Feb 28, 2025	32.60	32.75	32.15	32.65	30.56	36,848
Feb 27, 2025	32.40	33.00	32.35	33.00	30.89	26,610
Feb 26, 2025	32.65	32.90	32.55	32.55	30.47	17,546
Feb 25, 2025	33.10	33.10	32.60	32.65	30.56	19,531
Feb 24, 2025	33.20	33.75	32.80	33.10	30.98	17,242
Feb 21, 2025	32.75	33.10	32.75	33.10	30.98	8,850
Feb 20, 2025	33.05	33.10	32.75	32.75	30.65	8,447
Feb 19, 2025	33.55	33.55	33.05	33.05	30.93	9,639
Feb 18, 2025	33.85	33.85	33.05	33.55	31.40	20,316
Feb 17, 2025	33.00	33.15	32.85	33.15	31.03	14,727
Feb 14, 2025	33.00	33.30	32.80	33.00	30.89	10,870
Feb 13, 2025	33.25	33.50	32.65	32.95	30.84	21,843
Feb 12, 2025	33.30	33.45	32.85	32.90	30.79	13,100
Feb 11, 2025	33.30	33.55	32.80	33.25	31.12	11,167
Feb 10, 2025	32.80	33.50	32.80	33.50	31.35	11,744
Feb 7, 2025	33.85	34.00	32.75	32.80	30.70	22,518
Feb 6, 2025	33.50	34.05	33.50	33.60	31.45	21,424
Feb 5, 2025	34.00	34.05	33.35	33.65	31.49	15,024
Feb 4, 2025	33.85	34.25	33.35	33.60	31.45	14,841
Feb 3, 2025	32.20	34.20	32.15	33.85	31.68	25,783
Jan 31, 2025	33.30	33.30	31.35	33.20	31.07	41,520
Jan 30, 2025	32.60	33.50	32.60	33.35	31.21	16,780
Jan 29, 2025	33.00	33.05	32.40	32.70	30.61	14,749
Jan 28, 2025	32.35	32.80	32.15	32.70	30.61	11,600
Jan 27, 2025	31.30	32.35	31.30	32.35	30.28	10,678
Jan 24, 2025	32.00	32.55	31.30	31.60	29.58	23,889
Jan 23, 2025	31.50	31.95	31.45	31.75	29.72	33,596
Jan 22, 2025	31.55	31.90	31.50	31.60	29.58	22,728
Jan 21, 2025	31.40	31.65	31.20	31.35	29.34	7,527
Jan 20, 2025	31.10	31.40	30.90	31.40	29.39	10,137
Jan 17, 2025	31.55	31.70	30.90	31.10	29.11	11,905
Jan 16, 2025	31.60	31.80	31.20	31.55	29.53	12,711
Jan 15, 2025	30.60	31.80	30.60	31.55	29.53	13,993
Jan 14, 2025	30.80	31.15	30.50	30.60	28.64	11,416
Jan 13, 2025	31.75	31.85	30.35	30.55	28.59	22,841
Jan 10, 2025	32.50	32.75	32.25	32.25	30.18	10,495
Jan 9, 2025	32.15	32.75	31.90	32.50	30.42	9,626
Jan 8, 2025	32.50	32.50	31.70	32.20	30.14	15,155
Jan 7, 2025	33.15	33.20	32.45	32.50	30.42	11,293
Jan 6, 2025	32.70	33.40	32.70	33.15	31.03	11,749
Jan 3, 2025	32.50	33.30	32.45	32.70	30.61	11,096
Jan 2, 2025	32.65	32.75	32.15	32.35	30.28	9,249
Dec 31, 2024	32.25	32.65	32.15	32.65	30.56	6,204
Dec 30, 2024	31.95	32.25	31.90	32.05	30.00	8,381
Dec 27, 2024	31.95	32.25	31.90	32.15	30.09	9,060
Dec 24, 2024	31.90	32.25	31.90	31.90	29.86	4,464
Dec 23, 2024	31.80	32.00	31.65	31.90	29.86	6,014
Dec 20, 2024	31.85	32.10	31.55	32.10	30.04	14,705
Dec 19, 2024	31.60	32.30	31.60	32.15	30.09	9,417
Dec 18, 2024	31.50	32.55	31.45	32.10	30.04	9,736
Dec 17, 2024	31.10	31.55	30.90	31.50	29.48	9,544
Dec 16, 2024	31.85	31.85	31.05	31.10	29.11	9,019
Dec 13, 2024	31.85	32.20	31.75	31.75	29.72	7,410
Dec 12, 2024	31.60	32.20	31.60	31.85	29.81	11,967
Dec 11, 2024	31.60	31.90	31.50	31.60	29.58	48,444
Dec 10, 2024	31.95	32.00	31.55	31.55	29.53	17,397
Dec 9, 2024	32.15	32.55	31.45	31.95	29.90	11,318
Dec 6, 2024	31.75	32.45	31.70	32.25	30.18	14,355
Dec 5, 2024	30.80	31.90	30.80	31.75	29.72	16,657
Dec 4, 2024	30.25	31.10	30.15	31.00	29.01	15,823
Dec 3, 2024	30.20	30.55	30.20	30.25	28.31	15,460
Dec 2, 2024	30.80	30.85	30.10	30.30	28.36	26,222
Nov 29, 2024	31.35	31.55	31.20	31.45	29.44	19,331
Nov 28, 2024	31.50	32.00	31.25	31.35	29.34	14,240
Nov 27, 2024	31.65	31.80	31.35	31.60	29.58	18,776
Nov 26, 2024	32.05	32.45	31.65	31.90	29.86	16,792
Nov 25, 2024	32.80	33.05	31.85	32.15	30.09	106,795
Nov 22, 2024	32.40	32.95	32.25	32.80	30.70	16,802
Nov 21, 2024	32.65	33.00	32.40	32.45	30.37	13,605
Nov 20, 2024	33.25	33.35	32.55	32.70	30.61	6,347
Nov 19, 2024	33.15	33.25	32.85	33.10	30.98	23,288
Nov 18, 2024	33.40	33.55	32.85	33.15	31.03	18,598
Nov 15, 2024	33.40	33.65	33.30	33.40	31.26	14,452
Nov 14, 2024	32.90	33.60	32.85	33.40	31.26	12,377
Nov 13, 2024	33.05	33.60	32.60	32.90	30.79	15,757
Nov 12, 2024	34.30	34.40	33.15	33.25	31.12	10,810
Nov 11, 2024	34.45	34.95	34.30	34.30	32.10	11,864
Nov 8, 2024	34.70	34.75	34.20	34.20	32.01	9,501
Nov 7, 2024	34.00	34.45	33.90	34.45	32.24	15,941
Nov 6, 2024	34.20	34.20	33.45	33.70	31.54	12,327
Nov 5, 2024	33.60	34.10	33.50	33.95	31.78	10,039
Nov 4, 2024	34.20	34.45	33.55	33.60	31.45	9,465
Nov 1, 2024	34.00	34.45	34.00	34.05	31.87	9,488
Oct 31, 2024	34.10	34.15	33.40	33.95	31.78	16,131
Oct 30, 2024	34.95	35.00	34.10	34.10	31.92	14,087
Oct 29, 2024	35.00	35.10	34.60	34.90	32.66	16,420
Oct 28, 2024	35.00	35.30	34.90	35.00	32.76	10,925
Oct 25, 2024	34.60	35.05	34.35	34.90	32.66	12,879
Oct 24, 2024	34.50	35.00	34.35	34.70	32.48	9,360
Oct 23, 2024	34.35	34.55	34.30	34.40	32.20	8,450
Oct 22, 2024	34.15	34.55	34.10	34.35	32.15	16,803
Oct 21, 2024	35.05	35.30	34.20	34.30	32.10	14,016
Oct 18, 2024	34.70	35.05	34.50	34.80	32.57	12,876
Oct 17, 2024	34.95	35.20	34.70	34.70	32.48	10,804
Oct 16, 2024	35.15	35.65	34.95	34.95	32.71	19,971
Oct 15, 2024	34.85	35.25	34.65	35.15	32.90	21,604
Oct 14, 2024	34.80	35.35	34.65	34.85	32.62	20,789
Oct 11, 2024	34.20	34.60	34.10	34.40	32.20	16,977
Oct 10, 2024	33.70	34.20	33.70	34.10	31.92	11,320
Oct 9, 2024	33.15	34.20	33.00	33.85	31.68	13,484
Oct 8, 2024	33.90	33.90	33.10	33.15	31.03	8,872
Oct 7, 2024	33.90	34.05	33.40	33.70	31.54	17,467
Oct 4, 2024	33.25	34.05	33.25	33.55	31.40	13,185
Oct 3, 2024	33.25	34.05	33.10	33.45	31.31	31,180
Oct 2, 2024	33.45	34.00	32.65	33.20	31.07	31,151
Oct 1, 2024	31.15	33.80	29.55	33.75	31.59	45,146
Sep 30, 2024	31.70	31.85	30.70	31.15	29.15	21,525
Sep 27, 2024	31.40	32.30	31.40	32.30	30.23	9,427
Sep 26, 2024	31.40	31.65	31.35	31.50	29.48	11,129
Sep 25, 2024	32.00	32.00	31.25	31.30	29.30	10,611
Sep 24, 2024	32.40	32.40	31.35	31.65	29.62	10,107
Sep 23, 2024	32.40	32.40	31.55	31.60	29.58	13,776
Sep 20, 2024	32.70	33.20	32.40	32.40	30.32	15,530
Sep 19, 2024	32.50	32.95	32.50	32.70	30.61	14,471
Sep 18, 2024	32.30	32.75	32.30	32.30	30.23	13,248
Sep 17, 2024	32.25	32.85	31.85	32.55	30.47	19,412
Sep 16, 2024	32.45	32.45	31.30	31.50	29.48	16,387
Sep 13, 2024	32.30	32.95	32.30	32.65	30.56	7,837
Sep 12, 2024	31.95	32.40	31.90	32.30	30.23	7,652
Sep 11, 2024	32.20	32.75	31.90	31.90	29.86	8,623
Sep 10, 2024	32.45	33.15	32.20	32.20	30.14	15,012
Sep 9, 2024	31.55	32.90	31.55	32.85	30.75	11,644
Sep 6, 2024	31.40	32.40	31.40	31.55	29.53	13,214
Sep 5, 2024	31.00	32.10	31.00	31.60	29.58	7,877
Sep 4, 2024	31.55	31.55	30.75	31.00	29.01	7,021
Sep 3, 2024	32.00	32.05	31.30	31.40	29.39	14,279
Sep 2, 2024	32.20	32.20	31.70	32.10	30.04	11,352
Aug 30, 2024	31.25	32.10	31.10	32.10	30.04	20,600
Aug 29, 2024	30.85	31.20	30.60	31.20	29.20	12,751
Aug 28, 2024	31.00	31.25	30.70	30.70	28.73	3,958
Aug 27, 2024	31.35	31.65	31.00	31.00	29.01	7,823
Aug 26, 2024	31.50	31.60	31.25	31.35	29.34	5,480
Aug 23, 2024	31.00	31.65	31.00	31.65	29.62	8,334
Aug 22, 2024	30.95	31.20	30.90	30.90	28.92	4,317
Aug 21, 2024	30.50	31.05	30.40	30.95	28.97	7,441
Aug 20, 2024	30.85	30.95	30.40	30.50	28.55	8,134
Aug 19, 2024	30.65	30.95	30.25	30.85	28.87	10,934
Aug 16, 2024	30.15	30.80	30.00	30.75	28.78	14,287
Aug 15, 2024	30.00	30.35	29.90	30.15	28.22	11,593
Aug 14, 2024	29.85	30.20	29.70	29.90	27.99	7,174
Aug 13, 2024	30.25	30.25	29.80	29.80	27.89	6,146
Aug 12, 2024	29.70	30.20	29.70	30.00	28.08	5,941
Aug 9, 2024	29.60	30.10	29.60	30.00	28.08	6,329
Aug 8, 2024	30.40	30.40	29.45	29.45	27.56	14,246
Aug 7, 2024	30.60	30.60	30.20	30.60	28.64	13,701
Aug 6, 2024	30.05	30.40	29.55	29.95	28.03	11,948
Aug 5, 2024	29.90	30.15	29.25	30.10	28.17	14,597
Aug 2, 2024	30.70	31.05	30.30	30.85	28.87	14,606
Aug 1, 2024	32.00	32.00	30.65	30.90	28.92	8,706
Jul 31, 2024	32.50	32.50	31.65	31.65	29.62	10,027
Jul 30, 2024	31.10	32.20	31.10	31.90	29.86	17,937
Jul 29, 2024	31.65	31.75	31.00	31.10	29.11	8,731
Jul 26, 2024	31.00	31.80	31.00	31.80	29.76	7,672
Jul 25, 2024	31.55	31.55	30.25	31.00	29.01	16,030
Jul 24, 2024	31.30	31.60	30.95	31.50	29.48	14,654
Jul 23, 2024	31.55	31.55	30.90	31.00	29.01	8,560
Jul 22, 2024	31.25	31.75	31.25	31.55	29.53	8,342
Jul 19, 2024	31.20	31.35	30.35	31.25	29.25	13,498
Jul 18, 2024	32.30	32.60	31.40	31.40	29.39	15,036
Jul 17, 2024	31.40	32.50	31.30	32.05	30.00	22,318
Jul 16, 2024	29.90	31.75	29.75	31.45	29.44	28,446
Jul 15, 2024	28.80	29.95	28.70	29.85	27.94	29,589
Jul 12, 2024	27.25	29.30	27.10	28.80	26.96	26,888
Jul 11, 2024	27.90	27.90	26.85	27.90	26.11	22,262
Jul 10, 2024	28.45	28.45	27.40	27.70	25.93	17,831
Jul 9, 2024	29.05	29.10	28.25	28.35	26.53	38,115
Jul 8, 2024	28.35	28.65	28.00	28.50	26.67	32,924
Jul 5, 2024	28.00	28.65	27.90	28.30	26.49	18,829
Jul 4, 2024	27.40	28.00	27.40	27.80	26.02	15,825
Jul 3, 2024	26.45	27.50	26.45	27.25	25.50	19,779
Jul 2, 2024	26.95	26.95	26.40	26.55	24.85	12,817
Jul 1, 2024	26.80	27.30	26.80	26.90	25.18	13,135
Jun 28, 2024	26.10	26.15	25.45	25.60	23.96	18,135
Jun 27, 2024	27.20	27.35	25.95	26.10	24.43	14,932
Jun 26, 2024	27.80	27.85	27.10	27.20	25.46	14,526
Jun 25, 2024	28.05	28.05	27.50	27.75	25.97	9,206
Jun 24, 2024	27.45	27.95	27.20	27.90	26.11	13,441
Jun 21, 2024	28.05	28.05	27.30	27.40	25.65	14,971
Jun 20, 2024	27.40	27.90	27.15	27.85	26.07	14,732
Jun 19, 2024	28.40	28.70	27.20	27.20	25.46	10,886
Jun 18, 2024	28.05	28.20	27.70	28.20	26.39	18,306
Jun 17, 2024	27.60	27.95	27.00	27.75	25.97	39,795
Jun 14, 2024	28.65	29.05	27.35	27.90	26.11	30,357
Jun 13, 2024	30.40	30.70	28.50	29.00	27.14	25,138
Jun 12, 2024	30.20	30.70	29.90	30.40	28.45	32,966
Jun 11, 2024	31.55	31.55	30.70	30.70	28.73	10,574
Jun 10, 2024	32.05	32.05	30.90	31.00	29.01	41,171
Jun 7, 2024	32.40	32.60	32.10	32.10	30.04	8,054
Jun 6, 2024	32.55	32.95	31.75	32.00	29.95	16,365

88M.MU Hexaom

30.10

-1.63%

41B.DU Bellway PLC

31.20

0.00%

TWW.SG Taylor Wimpey PLC

1.3200

+2.33%

HONBS.HE Honkarakenne Oyj

3.0400

+4.83%

ALHEX.PA Hexaom S.A.

29.50

-1.01%

GLEl.XC

GVR.IR Glenveagh Properties PLC

1.7540

-0.45%

TWODF Taylor Wimpey plc

1.5900

+0.63%

TWODY Taylor Wimpey plc

15.78

+2.05%

LEGH Legacy Housing Corporation

21.92

-1.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kaufman & Broad S.A. (KOF.PA)

Related Tickers