Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK EUR

Klépierre SA (LIP.XC)

Compare
29.64
0.00
(0.00%)
As of March 11 at 4:27:30 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202530.2229.6429.6429.6429.641,939
Mar 10, 202530.3430.3430.3430.3430.3454
Mar 7, 202530.1730.2330.1730.1930.19519
Mar 6, 202529.6729.6729.2129.3729.372,703
Mar 5, 202530.0230.0230.0230.0230.02344
Mar 4, 2025 0.93 Dividend
Mar 4, 202530.0930.1730.0930.1730.17786
Mar 3, 202530.7230.8130.7230.7629.841,446
Feb 28, 202530.6730.7130.6330.6329.711,680
Feb 27, 202530.9230.9230.8830.8829.95756
Feb 26, 202530.7630.7730.7630.7729.84335
Feb 25, 202529.7229.7229.7229.7228.83-
Feb 24, 202529.7229.7229.7229.7228.83-
Feb 21, 202529.7229.7229.7229.7228.83-
Feb 20, 202529.7229.7229.7229.7228.83-
Feb 19, 202529.7229.7229.7229.7228.83-
Feb 18, 202529.7229.7229.7229.7228.83103
Feb 17, 202529.1229.1229.1229.1228.24-
Feb 14, 202529.1229.1229.1229.1228.24-
Feb 13, 202529.1229.1229.1229.1228.24-
Feb 12, 202529.1429.1529.1229.1228.24398
Feb 11, 202529.1429.2329.1029.2328.3542
Feb 10, 202528.6528.6528.6528.6527.79-
Feb 7, 202528.6528.6528.6528.6527.79-
Feb 6, 202528.6528.6528.6528.6527.79312
Feb 5, 202528.5828.6228.5628.5727.71561
Feb 4, 202528.4928.4928.4928.4927.6359
Feb 3, 202528.6928.6928.6928.6927.83-
Jan 31, 202528.5528.6928.5028.6927.83752
Jan 30, 202528.1528.1528.1528.1527.30-
Jan 29, 202528.1128.1528.1128.1527.301,041
Jan 28, 202528.2828.3028.1728.1727.321,274
Jan 27, 202527.9527.9527.9527.9527.11-
Jan 24, 202527.9527.9527.9527.9527.11-
Jan 23, 202527.9027.9527.9027.9527.11106
Jan 22, 202528.0628.0628.0628.0627.2264
Jan 21, 202528.2028.2028.2028.2027.35-
Jan 20, 202528.2028.2028.2028.2027.35-
Jan 17, 202528.2028.2028.2028.2027.35-
Jan 16, 202528.2028.2028.2028.2027.35-
Jan 15, 202528.2028.2028.2028.2027.35-
Jan 14, 202528.2028.2028.2028.2027.35-
Jan 13, 202528.2028.2028.2028.2027.35-
Jan 10, 202528.2028.2028.2028.2027.35-
Jan 9, 202528.1928.2028.1928.2027.35157
Jan 8, 202527.6827.6827.6827.6826.85-
Jan 7, 202527.6827.6827.6827.6826.85-
Jan 6, 202527.6827.6827.6827.6826.85-
Jan 3, 202527.6827.6827.6827.6826.85-
Jan 2, 202527.6827.6827.6827.6826.85-
Dec 31, 202427.6827.6827.6827.6826.85-
Dec 30, 202427.6827.6827.6827.6826.85-
Dec 27, 202427.6827.6827.6827.6826.85-
Dec 24, 202427.6827.6827.6827.6826.85-
Dec 23, 202427.6827.6827.6827.6826.85-
Dec 20, 202427.6427.6827.6427.6826.8565
Dec 19, 202427.9327.9327.9327.9327.09-
Dec 18, 202427.9327.9327.9327.9327.09-
Dec 17, 202427.9327.9327.9327.9327.09-
Dec 16, 202427.9327.9327.9327.9327.09-
Dec 13, 202427.9327.9327.9327.9327.09-
Dec 12, 202427.8027.9327.8027.9327.092,219
Dec 11, 202427.7027.7527.6527.6826.852,068
Dec 10, 202427.9927.9927.9927.9927.15-
Dec 9, 202428.6928.6927.9927.9927.153,132
Dec 6, 202428.7228.7228.7228.7227.86139
Dec 5, 202428.2428.4728.1928.1927.342,633
Dec 4, 202428.1728.2928.0728.2927.442,497
Dec 3, 202428.1728.2728.1728.1727.32996
Dec 2, 202427.9627.9627.9627.9627.1218
Nov 29, 202428.4328.4328.4328.4327.58-
Nov 28, 202428.4328.4328.4328.4327.58-
Nov 27, 202428.2428.5128.2428.4327.584,895
Nov 26, 202428.3928.5528.3228.3527.501,609
Nov 25, 202428.2128.2128.2128.2127.36418
Nov 22, 202429.0029.0029.0029.0028.1310
Nov 21, 202428.9128.9128.9128.9128.04-
Nov 20, 202428.9228.9228.9028.9128.041,703
Nov 19, 202428.8728.8728.8728.8728.00-
Nov 18, 202428.8128.9128.8128.8728.00508
Nov 15, 202428.9028.9028.9028.9028.03-
Nov 14, 202429.0029.0428.9028.9028.032,811
Nov 13, 202428.6028.6028.4728.5127.653,467
Nov 12, 202428.6128.6528.4328.4327.582,744
Nov 11, 202428.7728.8928.7228.7327.875,134
Nov 8, 202428.5628.7728.5328.7227.869,954
Nov 7, 202428.4328.5728.3328.4927.631,928
Nov 6, 202428.9628.9628.3928.4327.585,079
Nov 5, 202429.0429.0828.6828.8127.948,306
Nov 4, 202429.3029.3129.1129.1128.231,109
Nov 1, 202429.3729.5629.3129.4528.563,063
Oct 31, 202429.3329.3329.2229.3228.442,263
Oct 30, 202429.3929.4029.3529.3528.47161
Oct 29, 202429.8229.8229.8229.8228.9281
Oct 28, 202429.7829.8429.7829.8428.9477
Oct 25, 202429.7229.7229.5729.5728.68590
Oct 24, 202429.8729.8729.8529.8528.95372
Oct 23, 202429.5629.6729.5629.6728.78404
Oct 22, 202429.7029.7029.7029.7028.81372
Oct 21, 202429.9929.9929.9929.9929.09226
Oct 18, 202429.4229.4229.4229.4228.54-
Oct 17, 202429.4229.4229.4229.4228.54-
Oct 16, 202429.4229.4229.4229.4228.54-
Oct 15, 202429.4229.4229.4229.4228.54-
Oct 14, 202429.4229.4229.4229.4228.54-
Oct 11, 202429.4229.4229.4229.4228.54-
Oct 10, 202429.4229.4229.4229.4228.5416
Oct 9, 202429.2129.2129.2129.2128.33-
Oct 8, 202429.3029.3029.2129.2128.33413
Oct 7, 202428.9428.9428.9428.9428.07-
Oct 4, 202428.9428.9428.9428.9428.07-
Oct 3, 202428.9428.9428.9428.9428.07472
Oct 2, 202429.3829.3829.3829.3828.50-
Oct 1, 202429.3829.3829.3829.3828.50-
Sep 30, 202429.3829.3829.3829.3828.501
Sep 27, 202429.3429.3429.3429.3428.46-
Sep 26, 202429.3429.3429.3429.3428.46-
Sep 25, 202429.3429.3429.3429.3428.46-
Sep 24, 202429.3429.3429.3429.3428.46-
Sep 23, 202429.3429.3429.3429.3428.46-
Sep 20, 202429.3429.3429.3429.3428.461
Sep 19, 202429.1029.1029.1029.1028.22-
Sep 18, 202429.1029.1029.1029.1028.22-
Sep 17, 202429.1029.1029.1029.1028.22-
Sep 16, 202429.1029.1029.1029.1028.22721
Sep 13, 202429.1029.1029.1029.1028.22442
Sep 12, 202428.2828.2828.2828.2827.43-
Sep 11, 202428.3528.3528.2828.2827.43114
Sep 10, 202428.1628.3428.1628.3427.49254
Sep 9, 202428.0628.0628.0628.0627.221
Sep 6, 202427.4527.4527.4527.4526.62-
Sep 5, 202427.4527.4527.4527.4526.62-
Sep 4, 202427.4627.4927.4527.4526.62649
Sep 3, 202426.8126.8126.8126.8126.00-
Sep 2, 202426.8126.8126.8126.8126.00-
Aug 30, 202426.8126.8126.8126.8126.00-
Aug 29, 202426.8126.8126.8126.8126.00-
Aug 28, 202426.8126.8126.8126.8126.00-
Aug 27, 202426.8126.8126.8126.8126.00-
Aug 23, 202426.8126.8126.8126.8126.00-
Aug 22, 202426.8326.8326.8126.8126.00352
Aug 21, 202426.6326.6326.6326.6325.83-
Aug 20, 202426.6326.6326.6326.6325.83108
Aug 19, 202426.5226.5226.5226.5225.72-
Aug 16, 202426.5226.5226.5226.5225.7294
Aug 15, 202426.2926.2926.2926.2925.50-
Aug 14, 202426.2926.2926.2926.2925.50-
Aug 13, 202426.2926.2926.2926.2925.50-
Aug 12, 202426.2926.2926.2926.2925.5029
Aug 9, 202426.2626.2626.2626.2625.47-
Aug 8, 202426.2826.2826.2626.2625.47238
Aug 7, 202426.4426.4426.4426.4425.64-
Aug 6, 202426.4426.4426.4426.4425.64413
Aug 5, 202426.6826.6826.6826.6825.88-
Aug 2, 202426.6826.6826.6826.6825.8881
Aug 1, 202426.5826.5826.5826.5825.78-
Jul 31, 202426.5826.5826.5826.5825.78242
Jul 30, 202425.2125.2125.2125.2124.45-
Jul 29, 202425.3625.3625.1525.2124.45799
Jul 26, 202425.1325.1325.1325.1324.3736
Jul 25, 202425.0225.0225.0225.0224.27-
Jul 24, 202425.0225.0225.0225.0224.27425
Jul 23, 202425.2525.2525.2525.2524.49-
Jul 22, 202425.2525.2525.2525.2524.49-
Jul 19, 202425.2525.2525.2525.2524.49-
Jul 18, 202425.2525.2525.2525.2524.49-
Jul 17, 202425.0925.2525.0925.2524.49547
Jul 16, 202425.2225.2225.0725.0724.32450
Jul 15, 202424.8824.8824.8824.8824.13-
Jul 12, 202424.8824.8824.8824.8824.13-
Jul 11, 202424.8824.8824.8824.8824.132
Jul 10, 202425.9025.9025.9025.9025.12-
Jul 9, 2024 0.90 Dividend
Jul 9, 202425.9025.9025.9025.9025.12-
Jul 8, 202425.9025.9025.9025.9024.2527
Jul 5, 202425.5225.5225.5225.5223.89-
Jul 4, 202425.5225.5225.5225.5223.89-
Jul 3, 202425.5225.5225.5225.5223.89-
Jul 2, 202425.5225.5225.5225.5223.89-
Jul 1, 202425.5225.5225.5225.5223.89438
Jun 28, 202424.8724.8724.8724.8723.28-
Jun 27, 202424.7424.8724.7424.8723.28201
Jun 26, 202425.1825.2025.1625.1623.564
Jun 25, 202425.7225.7225.7225.7224.08-
Jun 24, 202425.7225.7225.7225.7224.08-
Jun 21, 202425.7225.7225.7225.7224.08-
Jun 20, 202425.7225.7225.7225.7224.08108
Jun 19, 202425.5525.5525.5525.5523.92-
Jun 18, 202425.5525.5525.5525.5523.92-
Jun 17, 202425.6625.6625.5525.5523.92132
Jun 14, 202426.4526.4526.4526.4524.76-
Jun 13, 202426.5426.5426.4526.4524.761,875
Jun 12, 202426.1526.1526.1526.1524.48-
Jun 11, 202426.4426.4426.1526.1524.48637
Jun 10, 202426.5126.5426.5126.5424.85233
Jun 7, 202427.1327.1327.1327.1325.40-
Jun 6, 202427.1327.1327.1327.1325.40-
Jun 5, 202427.1327.1327.1327.1325.40-
Jun 4, 202427.1327.1327.1327.1325.4089
Jun 3, 202426.8426.8426.8426.8425.13146
May 31, 202426.5026.5026.4826.4824.794
May 30, 202425.5425.5425.5425.5423.91-
May 29, 202425.5425.5425.5425.5423.91375
May 28, 202425.9225.9225.9225.9224.27267
May 24, 202425.7025.7025.7025.7024.061
May 23, 202425.6825.6825.6825.6824.04-
May 22, 202425.7725.7925.6825.6824.042,609
May 21, 202425.3725.3725.3725.3723.75-
May 20, 202425.4125.4525.3725.3723.752,297
May 17, 202425.3725.4925.3225.4323.812,386
May 16, 202425.5725.5725.5725.5723.94-
May 15, 202425.4625.6125.4625.5723.941,453
May 14, 202425.4825.5525.4825.5523.92190
May 13, 202424.3924.3924.3924.3922.83-
May 10, 202424.3924.3924.3924.3922.83-
May 9, 202424.3924.3924.3924.3922.83-
May 8, 202424.3924.3924.3924.3922.83-
May 7, 202424.3924.3924.3924.3922.83-
May 3, 202424.3924.3924.3924.3922.83-
May 2, 202424.3924.3924.3924.3922.83-
May 1, 202424.3924.3924.3924.3922.83-
Apr 30, 202424.3924.3924.3924.3922.83-
Apr 29, 202424.3924.3924.3924.3922.83-
Apr 26, 202424.3924.3924.3924.3922.83-
Apr 25, 202424.3924.3924.3924.3922.83-
Apr 24, 202424.3924.3924.3924.3922.83-
Apr 23, 202424.3924.3924.3924.3922.83-
Apr 22, 202424.3924.3924.3924.3922.83-
Apr 19, 202424.3924.3924.3924.3922.83-
Apr 18, 202424.3924.3924.3924.3922.83-
Apr 17, 202424.3924.3924.3924.3922.83475
Apr 16, 202423.4123.4123.4123.4121.92-
Apr 15, 202423.4123.4123.4123.4121.92-
Apr 12, 202423.4123.4123.4123.4121.92-
Apr 11, 202423.4123.4123.4123.4121.92-
Apr 10, 202423.4123.4123.4123.4121.92-
Apr 9, 202423.4123.4123.4123.4121.92-
Apr 8, 202423.4123.4123.4123.4121.92-
Apr 5, 202423.4123.4123.4123.4121.92-
Apr 4, 202423.4123.4123.4123.4121.92-
Apr 3, 202423.4123.4123.4123.4121.9240
Apr 2, 202424.0024.0024.0024.0022.47-
Mar 28, 202424.0024.0024.0024.0022.47-
Mar 27, 202424.0024.0024.0024.0022.47-
Mar 26, 202424.0024.0024.0024.0022.47-
Mar 25, 202424.0024.0024.0024.0022.47-
Mar 22, 2024 0.90 Dividend
Mar 22, 202424.0024.0024.0024.0022.47-
Mar 21, 202424.0024.0024.0024.0021.63-
Mar 20, 202424.0024.0024.0024.0021.63-
Mar 19, 202424.0024.0024.0024.0021.63-
Mar 18, 202424.0024.0024.0024.0021.63-
Mar 15, 202424.0024.0024.0024.0021.63-
Mar 14, 202424.0024.0024.0024.0021.6317
Mar 13, 202424.0224.0523.9223.9221.551,025
Mar 12, 202423.8723.8723.8723.8721.51-