Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Klépierre SA (KPR.F)

Compare
29.64
-0.10
(-0.34%)
As of 8:09:15 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202529.6429.6429.6429.6429.64250
Mar 12, 202529.7429.7429.7429.7429.74-
Mar 11, 202530.4030.4030.4030.4030.40-
Mar 10, 202530.1630.1630.1630.1630.16-
Mar 7, 202529.2030.1829.2030.1830.18-
Mar 6, 202530.2230.2229.5029.5029.50-
Mar 5, 202530.7030.7030.7030.7030.70-
Mar 4, 2025 0.93 Dividend
Mar 4, 202529.6430.1029.6430.1030.10-
Mar 3, 202531.0231.0230.8030.8029.88-
Feb 28, 202530.8430.8430.8430.8429.91-
Feb 27, 202530.6230.6230.6230.6229.70-
Feb 26, 202530.7030.7030.7030.7029.78-
Feb 25, 202530.1630.1630.1630.1629.25-
Feb 24, 202530.4430.4430.4430.4429.53250
Feb 21, 202529.9029.9029.9029.9029.00-
Feb 20, 202529.7029.7629.7029.7628.87-
Feb 19, 202529.6829.6829.6029.6028.71-
Feb 18, 202529.8629.8629.7229.7228.83-
Feb 17, 202529.8229.8229.7829.7828.89-
Feb 14, 202529.6630.1029.6630.1029.20200
Feb 13, 202529.4629.4629.4629.4628.58-
Feb 12, 202529.1429.1429.1429.1428.26-
Feb 11, 202529.0029.1429.0029.1428.26-
Feb 10, 202528.7229.0628.7229.0628.19-
Feb 7, 202528.6228.7828.6228.7827.92-
Feb 6, 202528.8428.8428.6228.6227.76-
Feb 5, 202528.3028.5228.3028.5227.66-
Feb 4, 202528.6628.6628.5028.5027.64-
Feb 3, 202527.9228.5227.9228.5227.66-
Jan 31, 202528.4228.4228.4228.4227.57-
Jan 30, 202528.1228.3228.1228.2827.43600
Jan 29, 202527.9228.0027.9228.0027.16-
Jan 28, 202527.8628.0827.8628.0827.24-
Jan 27, 202527.3027.9627.3027.9227.0815
Jan 24, 202527.7827.7827.5627.5626.73-
Jan 23, 202527.9027.9027.9027.9027.06-
Jan 22, 202528.2028.2028.1628.1627.31-
Jan 21, 202528.1828.2628.1828.2627.41-
Jan 20, 202528.4028.4228.3828.3827.5315
Jan 17, 202528.5028.6228.5028.6227.76-
Jan 16, 202528.9028.9028.5228.5227.66-
Jan 15, 202528.0028.0028.0028.0027.16-
Jan 14, 202527.7227.9827.7227.9827.14-
Jan 13, 202527.6627.8027.6627.8026.97-
Jan 10, 202528.1828.1828.1228.1227.28346
Jan 9, 202527.9028.1827.9028.1827.33-
Jan 8, 202527.9027.9027.6627.8226.98975
Jan 7, 202527.9827.9827.9627.9627.12-
Jan 6, 202528.2628.2628.1228.1227.28-
Jan 3, 202528.0028.0028.0028.0027.16-
Jan 2, 202527.6427.9227.6427.9227.08-
Dec 30, 202427.7627.9027.7627.9027.06-
Dec 27, 202427.4427.8427.4427.8427.00-
Dec 23, 202427.8227.8227.8227.8226.98-
Dec 20, 202427.3227.3227.3227.3226.50-
Dec 19, 202427.4427.4427.4227.4226.60-
Dec 18, 202427.7627.7627.7627.7626.93-
Dec 17, 202427.6627.6627.6627.6626.83-
Dec 16, 202427.8827.8827.8827.8827.04-
Dec 13, 202427.8628.0427.8628.0427.20-
Dec 12, 202427.8027.8827.8027.8827.04-
Dec 11, 202427.8427.8427.7827.7826.95-
Dec 10, 202427.3827.8627.3827.8627.02-
Dec 9, 202428.8228.8227.9827.9827.14-
Dec 6, 202428.0628.8028.0628.8027.94-
Dec 5, 202428.1228.2428.1228.2427.39-
Dec 4, 202428.1428.1428.1428.1427.29-
Dec 3, 202428.0628.0628.0628.0627.22-
Dec 2, 202428.3228.3228.0428.0427.20-
Nov 29, 202428.1428.6228.1428.6227.76-
Nov 28, 202428.5628.5628.4628.4627.61-
Nov 27, 202428.2228.2228.2228.2227.37-
Nov 26, 202428.3228.3628.3228.3627.51-
Nov 25, 202429.2829.2828.5028.5027.64-
Nov 22, 202428.8228.8228.8228.8227.95-
Nov 21, 202428.9228.9228.9228.9228.05-
Nov 20, 202429.0629.1428.7828.7827.92700
Nov 19, 202428.7828.7828.7828.7827.92-
Nov 18, 202428.7828.7828.7628.7627.90-
Nov 15, 202428.7028.8228.7028.8227.95-
Nov 14, 202428.5828.7428.5828.7427.88-
Nov 13, 202428.4828.6028.4828.6027.74-
Nov 12, 202428.4428.7628.4428.7627.901,000
Nov 11, 202428.8828.8828.8228.8227.95-
Nov 8, 202428.4428.6428.4428.6427.78-
Nov 7, 202428.4228.4228.3628.3627.51-
Nov 6, 202429.0629.0628.9428.9428.07-
Nov 5, 202428.3628.7428.3628.7427.88-
Nov 4, 202429.3629.3629.1229.1228.25-
Nov 1, 202429.3229.4829.3229.3828.50-
Oct 31, 202429.2829.4029.2829.4028.52-
Oct 30, 202429.6829.6829.6229.6228.73-
Oct 29, 202429.8429.8429.8429.8428.94-
Oct 28, 202429.6629.7829.6629.7828.89200
Oct 25, 202429.6229.6229.5629.5628.67-
Oct 24, 202429.6629.6629.6629.6628.77-
Oct 23, 202429.9229.9229.8029.8028.91-
Oct 22, 202429.9229.9229.9229.9229.02-
Oct 21, 202430.1030.1030.1030.1029.20-
Oct 18, 202430.1830.1829.9429.9429.04-
Oct 17, 202430.0230.0230.0230.0229.12-
Oct 16, 202429.9829.9829.9829.9829.08-
Oct 15, 202429.6429.6429.6429.6428.75-
Oct 14, 202429.6829.6829.6829.6828.79-
Oct 11, 202429.3029.3429.3029.3428.46-
Oct 10, 202429.4029.4629.2229.3428.46-
Oct 9, 202429.2629.4629.2029.4628.58-
Oct 8, 202428.7629.2628.7629.2628.38-
Oct 7, 202429.1029.1028.8829.0428.17-
Oct 4, 202428.9829.2428.9229.0628.19-
Oct 3, 202428.9829.0428.7428.7427.88-
Oct 2, 202429.5829.5829.1029.1028.23-
Oct 1, 202429.4429.6629.3629.6028.71-
Sep 30, 202429.5429.5429.1429.4028.52-
Sep 27, 202429.7629.7629.3829.4628.58-
Sep 26, 202429.8829.8829.4429.7228.83-
Sep 25, 202429.2629.6029.2629.5428.65-
Sep 24, 202429.6629.6629.1029.3628.48-
Sep 23, 202429.3029.6229.2629.5228.632,000
Sep 20, 202429.0829.3229.0829.2228.34-
Sep 19, 202429.3229.3429.2029.2828.40-
Sep 18, 202429.0629.2028.9829.2028.32-
Sep 17, 202429.2829.2828.9828.9828.11-
Sep 16, 202429.1029.2029.0429.2028.322,800
Sep 13, 202428.9229.1028.9029.1028.23-
Sep 12, 202428.8628.9628.5428.9628.09-
Sep 11, 202428.6028.6428.1428.6427.78-
Sep 10, 202427.7828.3827.7828.3227.4741
Sep 9, 202428.2228.2827.8227.8427.00-
Sep 6, 202427.9828.1027.9028.0427.20-
Sep 5, 202427.5828.2427.5828.0627.22200
Sep 4, 202427.0427.5627.0427.5226.69-
Sep 3, 202427.1827.3427.1827.3426.52-
Sep 2, 202427.0627.2626.9227.2026.38-
Aug 30, 202426.9027.0426.9026.9626.15-
Aug 29, 202427.0627.1226.6426.9626.15-
Aug 28, 202427.1627.1626.9227.0826.27-
Aug 27, 202427.1427.1427.0027.0826.27-
Aug 26, 202426.9027.0426.9027.0426.23-
Aug 23, 202426.7826.8626.7426.8626.05-
Aug 22, 202426.6226.8226.6226.7225.92-
Aug 21, 202426.3826.6626.3826.6225.82-
Aug 20, 202426.6226.6426.5226.5225.72-
Aug 19, 202426.5026.6026.5026.6025.80-
Aug 16, 202426.6826.6826.3826.4425.65-
Aug 15, 202426.6626.6626.5226.6625.86-
Aug 14, 202426.4826.6026.4626.5625.76-
Aug 13, 202426.3026.3426.2026.2025.41-
Aug 12, 202426.5026.5026.2226.3225.53-
Aug 9, 202426.2026.5226.2026.3625.57-
Aug 8, 202426.2226.3426.2226.3425.55-
Aug 7, 202426.4026.5226.4026.5225.72-
Aug 6, 202426.6026.6025.9026.2225.43-
Aug 5, 202425.9426.3025.9426.3025.51-
Aug 2, 202426.4826.6826.4826.5825.78-
Aug 1, 202426.4426.8826.4026.6425.84-
Jul 31, 202425.5026.5225.5026.5225.72-
Jul 30, 202425.2225.2625.1425.2624.50-
Jul 29, 202425.1025.2425.1025.1824.42-
Jul 26, 202425.0425.0424.7825.0424.29-
Jul 25, 202424.7024.9224.6424.9224.17-
Jul 24, 202425.0225.0824.8024.9824.23-
Jul 23, 202425.1825.1824.9825.1024.35-
Jul 22, 202425.1225.2625.1025.2024.44-
Jul 19, 202425.2425.2424.9424.9624.21-
Jul 18, 202425.2225.2225.1225.1824.42-
Jul 17, 202425.1425.2024.9825.2024.44-
Jul 16, 202424.9025.1424.9025.1424.38-
Jul 15, 202424.9625.1624.9624.9824.23-
Jul 12, 202425.0625.1224.9025.1024.35-
Jul 11, 202424.8425.0824.7424.9824.23-
Jul 10, 202424.6824.8624.6624.7624.02-
Jul 9, 2024 0.90 Dividend
Jul 9, 202424.7224.7224.5424.6023.86135
Jul 8, 202425.7025.7225.5025.5023.86-
Jul 5, 202425.7825.7825.7825.7824.12-
Jul 4, 202425.6625.7425.6625.7024.05-
Jul 3, 202425.5625.5625.5625.5623.92-
Jul 2, 202425.1625.3625.1225.3623.73-
Jul 1, 202425.3025.3024.9624.9623.36-
Jun 28, 202425.1625.1824.6624.6623.08-
Jun 27, 202425.0825.0824.8025.0823.472,691
Jun 26, 202425.6225.6425.1225.1623.54-
Jun 25, 202425.9826.1425.5625.5623.92-
Jun 24, 202425.8026.0025.8026.0024.33330
Jun 21, 202425.7225.9025.5225.9024.2432
Jun 20, 202425.8425.8425.6025.7824.12-
Jun 19, 202425.7025.8225.3825.3823.75-
Jun 18, 202425.8225.8225.5825.7224.07-
Jun 17, 202425.5625.7825.4825.6223.97-
Jun 14, 202426.4426.4425.3425.3823.75-
Jun 13, 202426.5026.5026.2626.2624.57-
Jun 12, 202426.2226.6626.0426.6624.95-
Jun 11, 202426.7626.7826.1226.1224.44-
Jun 10, 202426.4426.7026.3226.7024.98-
Jun 7, 202426.9226.9426.6626.6824.97-
Jun 6, 202427.0227.0226.8227.0225.28-
Jun 5, 202427.2427.2426.9426.9625.23-
Jun 4, 202427.3027.3027.0427.0825.34-
Jun 3, 202426.8226.9226.6626.8425.12-
May 31, 202425.9826.4625.9826.4624.76-
May 30, 202425.4825.9225.4825.9224.25-
May 29, 202425.7025.8225.4825.5623.92-
May 28, 202425.7026.0825.7025.8824.22-
May 27, 202425.6025.7425.6025.6824.03400
May 24, 202425.1025.6825.0825.6824.03-
May 23, 202425.7425.7625.4025.4023.77-
May 22, 202425.4825.7425.3825.7024.05-
May 21, 202425.2225.4625.2225.4623.82-
May 20, 202425.4425.4425.3425.3423.71-
May 17, 202425.5025.5025.3225.4023.77-
May 16, 202425.6225.6225.4425.5023.86-
May 15, 202425.3425.6025.3425.6023.95-
May 14, 202425.3625.5225.2825.2823.66-
May 13, 202425.4425.4825.3225.3223.69-
May 10, 202425.2425.5225.2225.4223.79-
May 9, 202425.2025.3625.1825.3623.73-
May 8, 202425.3425.4625.1425.2823.66-
May 7, 202425.1625.4225.0825.1623.543
May 6, 202425.4425.4424.8424.8423.24-
May 3, 202425.4625.6825.3825.3823.75-
May 2, 202425.1225.4225.1225.4223.79-
Apr 30, 202424.9625.2224.9625.2223.60-
Apr 29, 202425.1025.1625.0425.1623.54-
Apr 26, 202424.9225.0824.9225.0223.41-
Apr 25, 202424.8825.1824.7624.7623.17-
Apr 24, 202425.0625.0624.8024.8023.21-
Apr 23, 202424.6025.0024.6024.9623.36660
Apr 22, 202424.7024.8824.7024.8423.24-
Apr 19, 202423.9624.5223.9624.5222.94300
Apr 18, 202424.1424.3824.0224.3822.81-
Apr 17, 202423.8224.2423.8224.0422.50-
Apr 16, 202423.6623.8023.6623.7422.21-
Apr 15, 202424.0424.1423.9024.0422.50-
Apr 12, 202423.9023.9223.7023.7222.20-
Apr 11, 202423.6423.7223.5623.6822.16-
Apr 10, 202423.9024.0223.6823.6822.16-
Apr 9, 202423.4823.7823.4623.7222.20-
Apr 8, 202423.4623.5823.4023.5822.06-
Apr 5, 202423.2623.3823.2423.3821.88-
Apr 4, 202423.2423.5623.2423.5422.03-
Apr 3, 202423.6623.6623.2423.2421.7521
Apr 2, 202424.0224.0223.6823.6822.16-
Mar 28, 202423.9223.9823.8623.9822.44-
Mar 27, 202423.9323.9323.7223.8322.30-
Mar 26, 202423.7223.7923.5423.7922.26-
Mar 25, 202423.3923.5923.3823.5922.07-
Mar 22, 2024 0.90 Dividend
Mar 22, 202423.3223.5523.3223.4321.92-
Mar 21, 202424.1724.2024.1724.2021.80-
Mar 20, 202423.7523.9323.7523.9321.56-
Mar 19, 202423.7623.9023.7623.9021.53-
Mar 18, 202423.6823.7323.6823.7321.38-
Mar 15, 202423.7123.7123.6523.6521.31-
Mar 14, 202423.6723.6723.6723.6721.33-
Mar 13, 202423.9323.9323.8723.8721.51-