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

Paris - Delayed Quote EUR

Klépierre SA (LI.PA)

32.24
+0.92
+(2.94%)
At close: 5:36:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202531.5032.2431.4432.2432.24946,584
Apr 29, 202531.2631.5631.2631.3231.32419,083
Apr 28, 202531.3431.4031.1031.2631.26423,675
Apr 25, 202531.0831.4231.0831.2831.28391,218
Apr 24, 202530.9031.2830.8030.9830.98397,076
Apr 23, 202531.3031.3830.9230.9630.96865,608
Apr 22, 202531.0231.3030.8631.2431.24381,345
Apr 17, 202530.7031.0830.5631.0031.00306,664
Apr 16, 202530.5630.7830.5430.7830.78513,152
Apr 15, 202530.0630.5830.0030.5630.56739,663
Apr 14, 202530.0030.0629.6829.9629.96578,361
Apr 11, 202529.0029.7828.7829.6429.64802,495
Apr 10, 202529.3629.4428.8628.8628.86947,813
Apr 9, 202528.7228.9827.6428.2828.28959,397
Apr 8, 202529.2029.5228.8829.3229.32755,286
Apr 7, 202529.2030.2028.7029.0029.001,884,888
Apr 4, 202531.0831.2630.1430.2830.281,236,521
Apr 3, 202530.9231.5630.9031.2631.26796,709
Apr 2, 202531.0031.2230.9631.0631.06489,418
Apr 1, 202531.4031.4031.0631.1631.16505,990
Mar 31, 202531.0431.1630.7230.9230.92687,592
Mar 28, 202530.7831.1830.7831.1031.10424,471
Mar 27, 202530.9031.0430.7230.7830.78585,581
Mar 26, 202530.6631.1230.6631.0231.02509,419
Mar 25, 202530.5830.8630.5630.6630.66978,298
Mar 24, 202530.5830.7230.3230.5030.50516,980
Mar 21, 202530.6430.7030.2430.6030.601,309,549
Mar 20, 202530.5030.6430.3430.6430.64664,797
Mar 19, 202530.4430.6230.3430.4230.42403,917
Mar 18, 202530.4430.4630.0630.3830.38508,627
Mar 17, 202530.0030.4629.9230.4030.40462,058
Mar 14, 202529.6629.9829.6229.9029.90507,468
Mar 13, 202529.8029.8029.6229.6229.62497,987
Mar 12, 202529.6429.9629.6229.8229.82460,370
Mar 11, 202530.3030.4229.5829.6429.64835,231
Mar 10, 202530.0830.5830.0430.3030.30688,102
Mar 7, 202529.4230.3229.3430.0030.00893,292
Mar 6, 202529.9430.0429.1029.4229.421,101,728
Mar 5, 202530.0630.3229.9229.9229.92687,339
Mar 4, 2025 0.925 Dividend
Mar 4, 202529.9230.2429.8030.2030.20657,536
Mar 3, 202530.5630.8430.5630.8229.90602,785
Feb 28, 202530.8830.9630.6030.7029.781,457,901
Feb 27, 202530.8431.0430.8031.0430.11595,354
Feb 26, 202530.6430.9230.6430.8429.91878,901
Feb 25, 202530.4030.8830.3830.7029.78585,117
Feb 24, 202530.4030.4830.0630.3429.43573,608
Feb 21, 202529.9230.2829.8830.2829.37687,433
Feb 20, 202529.7230.0029.6629.9029.00470,846
Feb 19, 202529.6629.8629.5629.7028.81467,649
Feb 18, 202529.8029.8629.6429.7428.85338,736
Feb 17, 202529.9429.9629.6829.8828.98586,274
Feb 14, 202530.5830.6629.8029.9029.00723,853
Feb 13, 202529.5029.9029.3229.6228.73911,859
Feb 12, 202529.2029.3828.9029.1428.27537,236
Feb 11, 202529.0429.2629.0029.1428.27405,563
Feb 10, 202528.8429.2828.8429.0628.19598,922
Feb 7, 202528.6828.9428.6028.7427.88627,377
Feb 6, 202528.7428.8228.5828.6827.82832,830
Feb 5, 202528.5628.7428.4628.7427.88444,730
Feb 4, 202528.5628.6428.3428.4827.63323,165
Feb 3, 202528.3028.6628.2428.6627.80496,736
Jan 31, 202528.4428.7428.3428.7027.84627,714
Jan 30, 202528.0428.6828.0428.4427.59583,740
Jan 29, 202528.1228.2227.9428.0627.22454,670
Jan 28, 202527.9428.3427.9228.1427.30634,433
Jan 27, 202527.6428.1027.5627.9227.08444,395
Jan 24, 202528.1028.2427.5627.7026.87662,436
Jan 23, 202527.9428.0427.8228.0027.16488,738
Jan 22, 202528.2028.2027.9027.9627.12563,775
Jan 21, 202528.2628.3428.0228.2027.35362,450
Jan 20, 202528.4628.4628.1628.3427.49256,425
Jan 17, 202528.6428.6828.4228.4627.61621,905
Jan 16, 202528.3628.6228.2028.5227.66618,119
Jan 15, 202528.2028.8228.1428.8227.96624,429
Jan 14, 202528.1028.1227.7828.0027.16791,906
Jan 13, 202527.8027.8627.3227.5626.73580,034
Jan 10, 202528.1828.2627.7627.8627.02378,332
Jan 9, 202527.9428.2027.8428.1627.31501,841
Jan 8, 202527.9828.0627.5827.9827.14610,407
Jan 7, 202528.1628.3827.9628.0027.16620,330
Jan 6, 202528.2628.3027.9828.1027.26425,168
Jan 3, 202528.3228.4428.0828.1827.33437,027
Jan 2, 202528.0828.1027.8828.1027.26359,643
Dec 31, 202427.7827.8627.7027.8026.97294,238
Dec 30, 202427.9027.9227.7827.8026.97286,607
Dec 27, 202427.8227.9627.7427.9627.12334,026
Dec 24, 202427.8227.9227.8027.8226.99155,613
Dec 23, 202427.8427.8627.7227.7626.93403,597
Dec 20, 202427.4227.9627.3227.9227.081,876,539
Dec 19, 202427.6027.7427.3627.5626.731,026,254
Dec 18, 202427.8427.9827.7627.8827.04536,681
Dec 17, 202427.6427.9227.6227.7826.95699,907
Dec 16, 202428.0228.0627.6027.8026.97821,227
Dec 13, 202427.8028.0827.7828.0027.16613,786
Dec 12, 202427.9027.9627.8027.9027.06401,073
Dec 11, 202427.8027.9227.6027.8026.97576,288
Dec 10, 202427.5428.0227.3027.8827.041,042,151
Dec 9, 202428.8428.8427.8628.0827.24839,823
Dec 6, 202428.2028.8828.1628.8828.01869,388
Dec 5, 202428.2028.4828.1628.1827.33580,718
Dec 4, 202427.8828.3627.8228.2627.41632,881
Dec 3, 202428.0828.3227.9428.2027.35497,095
Dec 2, 202428.3828.4027.8828.0827.24666,931
Nov 29, 202428.4028.6828.4028.6227.76459,526
Nov 28, 202428.4628.5628.3028.4827.63462,040
Nov 27, 202428.3028.5228.0628.4627.61719,661
Nov 26, 202428.5028.5628.1828.3027.45510,233
Nov 25, 202429.3029.3228.0828.5827.721,698,423
Nov 22, 202428.7829.1828.7429.1628.28777,448
Nov 21, 202428.8228.8628.3628.7627.90738,920
Nov 20, 202428.9829.1028.5628.8427.97523,895
Nov 19, 202428.8229.0628.7828.9828.11527,090
Nov 18, 202429.0229.0228.7428.8427.97374,619
Nov 15, 202428.9029.0628.8429.0228.15627,652
Nov 14, 202428.7629.0628.7428.9628.09587,825
Nov 13, 202428.5428.8028.4628.6627.80575,539
Nov 12, 202428.7628.7628.4228.6427.78809,609
Nov 11, 202428.9028.9228.7228.8027.94344,213
Nov 8, 202428.5028.7828.4828.7227.86445,232
Nov 7, 202428.3428.6228.3028.4627.61478,358
Nov 6, 202428.9029.0428.3428.4027.55742,206
Nov 5, 202429.0029.1228.6828.8427.97599,359
Nov 4, 202429.2629.3429.0829.1628.28398,815
Nov 1, 202429.3029.5829.3029.3828.50361,586
Oct 31, 202429.4029.5029.1029.3628.48594,273
Oct 30, 202429.7029.8229.3429.5228.63575,974
Oct 29, 202429.9030.1229.6829.7828.89490,521
Oct 28, 202429.6029.8829.5829.8028.91480,647
Oct 25, 202429.6429.7629.5029.5428.65349,850
Oct 24, 202429.6229.8829.6229.7228.83386,852
Oct 23, 202429.5429.9229.5029.5828.69554,102
Oct 22, 202429.8029.8429.4429.5228.63747,953
Oct 21, 202430.2030.2229.9029.9829.08493,948
Oct 18, 202430.1830.2630.0030.2229.31479,587
Oct 17, 202430.0830.4230.0830.2829.37764,261
Oct 16, 202429.9830.2429.9030.0829.18378,965
Oct 15, 202429.6229.9629.5829.9029.00517,194
Oct 14, 202429.6829.6829.3829.6028.71322,461
Oct 11, 202429.3029.8229.3029.7228.83681,632
Oct 10, 202429.5029.5829.2029.3628.48600,370
Oct 9, 202429.3629.5629.2229.5028.61387,294
Oct 8, 202429.1029.3229.0229.2828.40521,739
Oct 7, 202429.1029.2028.8629.1028.23428,545
Oct 4, 202428.9029.4228.8629.0628.19555,159
Oct 3, 202429.0829.2028.7428.9228.05658,595
Oct 2, 202429.5429.5929.1429.1628.28688,706
Oct 1, 202429.5429.8229.4029.6228.73726,966
Sep 30, 202429.5429.5429.1229.4428.56945,213
Sep 27, 202429.5029.7229.4429.6028.71583,641
Sep 26, 202429.7029.9629.5029.7228.83646,377
Sep 25, 202429.4029.6829.4029.6228.73471,603
Sep 24, 202429.7029.7029.1429.4628.58570,961
Sep 23, 202429.2629.6629.2229.6628.77526,773
Sep 20, 202429.2829.4429.2229.2828.401,035,229
Sep 19, 202429.4229.6229.1429.3028.42800,710
Sep 18, 202429.1029.2829.0629.1228.25687,341
Sep 17, 202429.3029.3429.0029.1228.25739,036
Sep 16, 202429.1429.2629.0429.1828.30457,359
Sep 13, 202428.9629.2228.8629.1828.30959,827
Sep 12, 202428.6428.9428.5028.9028.03916,566
Sep 11, 202428.4628.5228.2228.5027.64722,183
Sep 10, 202427.8028.4627.7828.3627.51653,335
Sep 9, 202428.2428.3827.8227.9027.06472,590
Sep 6, 202427.9828.2027.8828.1227.28605,098
Sep 5, 202427.9428.3427.8628.0427.20769,190
Sep 4, 202427.4227.6627.3827.5826.75559,377
Sep 3, 202427.2627.4427.1827.4426.62513,800
Sep 2, 202427.1027.3626.9427.2426.42469,524
Aug 30, 202426.8627.1826.8627.0626.251,124,994
Aug 29, 202427.1627.2626.7026.7825.98607,943
Aug 28, 202427.2027.2026.9827.1626.34565,011
Aug 27, 202427.1027.2026.9827.1426.33297,537
Aug 26, 202427.0427.1627.0027.1426.33466,345
Aug 23, 202426.9426.9826.7826.9826.17452,482
Aug 22, 202426.7826.9826.7626.8426.03539,901
Aug 21, 202426.5426.7426.5426.7025.90460,895
Aug 20, 202426.6626.7426.5826.6025.80420,093
Aug 19, 202426.6026.8226.5426.6425.84302,447
Aug 16, 202426.7626.7626.3426.5425.74438,758
Aug 15, 202426.7226.7826.5426.7225.92267,073
Aug 14, 202426.5826.7026.5226.6025.80528,671
Aug 13, 202426.4026.4426.2026.3625.57551,319
Aug 12, 202426.5026.5826.2626.3225.53360,030
Aug 9, 202426.3626.7226.3626.4425.65411,157
Aug 8, 202426.4026.4626.2026.3625.57490,250
Aug 7, 202426.5026.6826.4226.5225.72589,546
Aug 6, 202426.4426.4625.9226.2225.43624,511
Aug 5, 202426.3026.4426.0226.3625.57843,895
Aug 2, 202426.8026.9626.5026.7225.92888,653
Aug 1, 202426.4627.0026.4626.7825.981,297,007
Jul 31, 202425.7226.6825.6826.4825.692,156,410
Jul 30, 202425.1825.3425.1225.2824.52568,594
Jul 29, 202425.1425.4025.1025.2024.44408,514
Jul 26, 202425.0225.1824.8425.0224.27425,281
Jul 25, 202424.8225.0624.6225.0624.31553,844
Jul 24, 202425.0025.1624.8425.0224.27600,750
Jul 23, 202425.2025.2625.0225.1824.42490,073
Jul 22, 202425.2425.4025.1425.1824.42363,947
Jul 19, 202425.0025.1824.9825.0824.33378,331
Jul 18, 202425.3025.4025.1425.2224.46410,256
Jul 17, 202425.1825.3024.9825.2824.52359,034
Jul 16, 202425.0025.3024.9825.2224.46437,552
Jul 15, 202425.1025.2625.0025.0624.31259,264
Jul 12, 202425.1025.2024.8825.1424.39449,519
Jul 11, 202424.9825.2224.7025.0624.31415,306
Jul 10, 202424.7825.0024.7224.8224.08355,649
Jul 9, 2024 0.9 Dividend
Jul 9, 202424.8424.8624.5424.7424.00978,048
Jul 8, 202425.8026.2025.5425.6424.00702,889
Jul 5, 202425.8825.9825.7025.8424.18427,728
Jul 4, 202425.7825.9425.7425.8024.15352,074
Jul 3, 202425.5025.8025.3625.6624.02582,269
Jul 2, 202425.1025.4425.0225.4423.81620,044
Jul 1, 202425.7025.9625.2025.2023.59737,935
Jun 28, 202425.1625.1624.6824.9823.381,043,908
Jun 27, 202425.0225.1624.7625.1423.53755,120
Jun 26, 202425.5225.6025.1025.2423.62764,395
Jun 25, 202426.1026.1825.5025.5223.89890,381
Jun 24, 202425.8626.1025.6226.1024.43601,674
Jun 21, 202425.7825.9825.4825.7624.111,859,058
Jun 20, 202425.6425.8425.5225.8024.15756,154
Jun 19, 202425.7825.9025.3025.4223.79729,825
Jun 18, 202425.6625.7825.4625.7024.05586,767
Jun 17, 202425.6025.8625.4425.6023.96714,624
Jun 14, 202426.2226.2225.2225.5423.901,198,933
Jun 13, 202426.4826.6426.2226.3624.67724,992
Jun 12, 202426.1626.6826.0026.6024.90650,850
Jun 11, 202426.7626.7626.0026.1624.48972,437
Jun 10, 202426.2626.7626.1826.7625.05717,012
Jun 7, 202427.0227.1026.6026.6824.97641,607
Jun 6, 202426.9227.0826.7827.0025.27485,096
Jun 5, 202427.0627.1426.8227.0025.27466,714
Jun 4, 202427.5627.6227.0427.0625.331,043,460
Jun 3, 202426.8427.0426.6426.8625.14664,424
May 31, 202426.0626.6026.0026.6024.903,774,729
May 30, 202425.5826.0225.5825.9824.32516,278
May 29, 202425.7825.9025.4625.6223.98473,882
May 28, 202425.8026.1825.8025.8224.17690,204
May 27, 202425.7225.7825.6225.7224.07180,881
May 24, 202425.2025.7625.2025.6824.03463,176
May 23, 202425.6825.6825.3225.3223.70567,782
May 22, 202425.4225.8025.3825.7024.05757,821
May 21, 202425.2425.5425.2425.5023.87493,419
May 20, 202425.4625.5025.3225.3223.70352,086
May 17, 202425.5025.5625.3025.4623.83434,789
May 16, 202425.5825.6425.3625.6424.00428,451
May 15, 202425.4025.7025.4025.6223.98551,013
May 14, 202425.4025.6025.3025.3223.70397,101
May 13, 202425.4225.5625.3425.4223.79337,626
May 10, 202425.2425.5825.2425.4423.81458,355
May 9, 202425.2425.4625.1825.2423.62445,325
May 8, 202425.4425.5425.1825.2823.66444,623
May 7, 202425.1825.5025.1825.4023.77600,406
May 6, 202425.4225.4824.9625.0623.45812,486
May 3, 202425.5425.9025.3825.4223.79820,971
May 2, 202425.1225.5025.1225.4223.79588,587
Apr 30, 202425.1625.3625.1025.2623.64783,384

Related Tickers

MERY.PA Mercialys SA
11.78
+1.90%
 
URW.PA Unibail-Rodamco-Westfield SE
74.52
+1.28%
 
ECMPA.AS Eurocommercial Properties N.V.
25.45
+1.19%
 
SELER.PA Selectirente
81.00
0.00%
 
FTB.JO Fairvest Limited
485.00
-0.21%
 
UBLB.F Unibail-Rodamco-Westfield SE
3.6200
-4.74%
 
CARM.PA Carmila S.A.
19.16
+3.18%
 
WER.F Wereldhave N.V.
16.34
+0.37%
 
WHA.AS Wereldhave N.V.
16.62
+1.71%
 
CURB Curbline Properties Corp.
22.98
+0.39%