Advertisement
Kinepolis Group NV (KPSN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 08:11AM CET
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Nov 14, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 13, 2024 | 38.35 | 38.35 | 37.95 | 38.00 | 38.00 | - |
| Nov 12, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Nov 11, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Nov 08, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Nov 07, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Nov 06, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Nov 05, 2024 | 38.80 | 38.80 | 38.65 | 38.65 | 38.65 | - |
| Nov 04, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Nov 01, 2024 | 38.30 | 38.60 | 38.30 | 38.60 | 38.60 | - |
| Oct 31, 2024 | 38.15 | 38.45 | 38.15 | 38.45 | 38.45 | - |
| Oct 30, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Oct 29, 2024 | 38.80 | 39.25 | 38.65 | 38.90 | 38.90 | - |
| Oct 28, 2024 | 38.45 | 38.70 | 38.45 | 38.70 | 38.70 | - |
| Oct 25, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Oct 24, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Oct 23, 2024 | 39.65 | 40.05 | 39.65 | 40.05 | 40.05 | - |
| Oct 22, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Oct 21, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Oct 18, 2024 | 39.35 | 39.80 | 39.35 | 39.45 | 39.45 | - |
| Oct 17, 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - |
| Oct 16, 2024 | 39.60 | 39.65 | 39.05 | 39.05 | 39.05 | - |
| Oct 15, 2024 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | - |
| Oct 14, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Oct 11, 2024 | 39.85 | 39.85 | 39.70 | 39.70 | 39.70 | - |
| Oct 10, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Oct 09, 2024 | 39.35 | 39.85 | 39.35 | 39.85 | 39.85 | - |
| Oct 08, 2024 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | - |
| Oct 07, 2024 | 39.60 | 39.75 | 39.60 | 39.75 | 39.75 | - |
| Oct 04, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Oct 03, 2024 | 38.75 | 38.90 | 38.65 | 38.85 | 38.85 | - |
| Oct 02, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Oct 01, 2024 | 39.95 | 39.95 | 39.55 | 39.55 | 39.55 | - |
| Sep 30, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Sep 27, 2024 | 39.10 | 39.80 | 39.10 | 39.80 | 39.80 | - |
| Sep 26, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Sep 25, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Sep 24, 2024 | 38.60 | 38.60 | 38.35 | 38.40 | 38.40 | - |
| Sep 23, 2024 | 38.35 | 38.70 | 38.35 | 38.55 | 38.55 | - |
| Sep 20, 2024 | 39.50 | 39.50 | 38.35 | 38.35 | 38.35 | - |
| Sep 19, 2024 | 38.45 | 39.75 | 38.45 | 39.75 | 39.75 | - |
| Sep 18, 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | - |
| Sep 17, 2024 | 38.95 | 39.05 | 38.90 | 39.05 | 39.05 | - |
| Sep 16, 2024 | 39.00 | 39.15 | 39.00 | 39.15 | 39.15 | - |
| Sep 13, 2024 | 38.50 | 39.05 | 38.50 | 39.05 | 39.05 | - |
| Sep 12, 2024 | 38.15 | 38.65 | 38.15 | 38.50 | 38.50 | - |
| Sep 11, 2024 | 38.10 | 38.30 | 38.10 | 38.30 | 38.30 | - |
| Sep 10, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Sep 09, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Sep 06, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Sep 05, 2024 | 39.90 | 40.35 | 39.90 | 40.35 | 40.35 | - |
| Sep 04, 2024 | 39.45 | 39.50 | 39.20 | 39.50 | 39.50 | - |
| Sep 03, 2024 | 39.60 | 39.60 | 39.55 | 39.55 | 39.55 | - |
| Sep 02, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Aug 30, 2024 | 39.95 | 40.05 | 39.75 | 39.95 | 39.95 | - |
| Aug 29, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Aug 28, 2024 | 39.65 | 39.70 | 39.50 | 39.60 | 39.60 | - |
| Aug 27, 2024 | 39.60 | 39.60 | 39.20 | 39.60 | 39.60 | - |
| Aug 26, 2024 | 39.65 | 39.75 | 39.40 | 39.40 | 39.40 | - |
| Aug 23, 2024 | 39.80 | 39.85 | 39.50 | 39.85 | 39.85 | - |
| Aug 22, 2024 | 37.35 | 39.95 | 37.35 | 39.95 | 39.95 | - |
| Aug 21, 2024 | 38.40 | 38.40 | 38.25 | 38.30 | 38.30 | - |
| Aug 20, 2024 | 39.55 | 39.55 | 38.30 | 38.30 | 38.30 | - |
| Aug 19, 2024 | 38.95 | 39.55 | 38.90 | 39.45 | 39.45 | - |
| Aug 16, 2024 | 38.35 | 39.05 | 38.35 | 39.00 | 39.00 | - |
| Aug 15, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Aug 14, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Aug 13, 2024 | 38.35 | 39.55 | 38.35 | 39.55 | 39.55 | - |
| Aug 12, 2024 | 37.05 | 38.25 | 37.05 | 38.25 | 38.25 | - |
| Aug 09, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Aug 08, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Aug 07, 2024 | 36.25 | 37.00 | 36.25 | 37.00 | 37.00 | - |
| Aug 06, 2024 | 35.40 | 35.90 | 35.40 | 35.60 | 35.60 | - |
| Aug 05, 2024 | 36.35 | 36.35 | 34.80 | 34.90 | 34.90 | - |
| Aug 02, 2024 | 36.95 | 36.95 | 36.40 | 36.55 | 36.55 | - |
| Aug 01, 2024 | 37.35 | 37.35 | 37.10 | 37.10 | 37.10 | - |
| Jul 31, 2024 | 37.75 | 37.75 | 37.10 | 37.10 | 37.10 | - |
| Jul 30, 2024 | 36.90 | 37.50 | 36.90 | 37.50 | 37.50 | - |
| Jul 29, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jul 26, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jul 25, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jul 24, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jul 23, 2024 | 37.80 | 37.80 | 37.00 | 37.05 | 37.05 | - |
| Jul 22, 2024 | 37.65 | 38.15 | 37.65 | 37.90 | 37.90 | - |
| Jul 19, 2024 | 37.95 | 37.95 | 37.55 | 37.65 | 37.65 | - |
| Jul 18, 2024 | 37.20 | 38.20 | 37.20 | 38.05 | 38.05 | - |
| Jul 17, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Jul 16, 2024 | 37.20 | 37.20 | 36.35 | 36.35 | 36.35 | - |
| Jul 15, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jul 12, 2024 | 35.10 | 36.30 | 35.05 | 36.30 | 36.30 | - |
| Jul 11, 2024 | 35.20 | 35.35 | 35.20 | 35.35 | 35.35 | - |
| Jul 10, 2024 | 34.45 | 34.90 | 34.40 | 34.90 | 34.90 | - |
| Jul 09, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Jul 08, 2024 | 34.20 | 34.90 | 34.20 | 34.90 | 34.90 | - |
| Jul 05, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Jul 04, 2024 | 34.45 | 34.80 | 34.40 | 34.40 | 34.40 | - |
| Jul 03, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.