Stuttgart - Delayed Quote EUR

Kinepolis Group NV (KPSN.SG)

Compare
38.90 +0.30 (+0.78%)
At close: 8:11 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 38.90 38.90 38.90 38.90 38.90 -
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 8, 2024 39.15 39.15 39.15 39.15 39.15 -
Nov 7, 2024 38.55 38.55 38.55 38.55 38.55 -
Nov 6, 2024 38.75 38.75 38.75 38.75 38.75 -
Nov 5, 2024 38.80 38.80 38.65 38.65 38.65 -
Nov 4, 2024 39.00 39.00 39.00 39.00 39.00 -
Nov 1, 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 9, 2024 39.35 39.85 39.35 39.85 39.85 -
Oct 8, 2024 39.90 39.90 39.50 39.50 39.50 -
Oct 7, 2024 39.60 39.75 39.60 39.75 39.75 -
Oct 4, 2024 38.75 38.75 38.75 38.75 38.75 -
Oct 3, 2024 38.75 38.90 38.65 38.85 38.85 -
Oct 2, 2024 39.40 39.40 39.40 39.40 39.40 -
Oct 1, 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 9, 2024 40.85 40.85 40.85 40.85 40.85 -
Sep 6, 2024 41.10 41.10 41.10 41.10 41.10 -
Sep 5, 2024 39.90 40.35 39.90 40.35 40.35 -
Sep 4, 2024 39.45 39.50 39.20 39.50 39.50 -
Sep 3, 2024 39.60 39.60 39.55 39.55 39.55 -
Sep 2, 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 9, 2024 36.50 36.50 36.50 36.50 36.50 -
Aug 8, 2024 37.00 37.00 37.00 37.00 37.00 -
Aug 7, 2024 36.25 37.00 36.25 37.00 37.00 -
Aug 6, 2024 35.40 35.90 35.40 35.60 35.60 -
Aug 5, 2024 36.35 36.35 34.80 34.90 34.90 -
Aug 2, 2024 36.95 36.95 36.40 36.55 36.55 -
Aug 1, 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 9, 2024 34.90 34.90 34.90 34.90 34.90 -
Jul 8, 2024 34.20 34.90 34.20 34.90 34.90 -
Jul 5, 2024 34.30 34.30 34.30 34.30 34.30 -
Jul 4, 2024 34.45 34.80 34.40 34.40 34.40 -
Jul 3, 2024 33.35 33.35 33.35 33.35 33.35 -
Jul 2, 2024 33.95 33.95 33.45 33.45 33.45 -
Jul 1, 2024 33.75 33.75 33.75 33.75 33.75 -
Jun 28, 2024 34.15 34.15 33.65 33.65 33.65 -
Jun 27, 2024 34.15 34.15 34.05 34.05 34.05 -
Jun 26, 2024 35.25 35.25 35.20 35.20 35.20 -
Jun 25, 2024 35.35 35.35 35.10 35.30 35.30 -
Jun 24, 2024 35.75 35.75 35.75 35.75 35.75 -
Jun 21, 2024 36.10 36.40 35.65 35.65 35.65 -
Jun 20, 2024 36.30 36.50 36.30 36.50 36.50 -
Jun 19, 2024 36.65 36.65 36.65 36.65 36.65 -
Jun 18, 2024 35.80 36.35 35.80 36.35 36.35 -
Jun 17, 2024 35.05 35.05 35.05 35.05 35.05 -
Jun 14, 2024 35.55 35.55 35.10 35.10 35.10 -
Jun 13, 2024 36.50 36.50 36.20 36.20 36.20 -
Jun 12, 2024 36.15 36.15 36.15 36.15 36.15 -
Jun 11, 2024 36.60 36.60 36.60 36.60 36.60 -
Jun 10, 2024 36.25 36.45 35.90 36.45 36.45 -
Jun 7, 2024 36.50 36.50 36.50 36.50 36.50 -
Jun 6, 2024 36.80 36.95 36.80 36.80 36.80 -
Jun 5, 2024 36.80 36.90 36.80 36.90 36.90 -
Jun 4, 2024 37.55 37.55 37.55 37.55 37.55 -
Jun 3, 2024 37.10 37.10 37.10 37.10 37.10 -
May 31, 2024 37.40 37.40 36.95 36.95 36.95 -
May 30, 2024 37.40 37.45 37.20 37.30 37.30 -
May 29, 2024 38.35 38.35 38.20 38.20 38.20 -
May 28, 2024 39.05 39.05 38.25 38.30 38.30 -
May 27, 2024 39.50 39.50 39.40 39.50 39.50 -
May 24, 2024 38.75 39.05 38.60 39.05 39.05 -
May 23, 2024 39.15 39.15 38.80 38.85 38.85 -
May 22, 2024 38.65 39.10 38.65 39.10 39.10 -
May 21, 2024 38.50 39.05 38.45 38.85 38.85 -
May 20, 2024 38.75 38.75 38.50 38.50 38.50 -
May 17, 2024 38.95 39.05 38.45 38.90 38.90 -
May 16, 2024 39.20 39.25 39.20 39.25 39.25 -
May 15, 2024 39.60 39.60 39.30 39.30 39.30 -
May 14, 2024 40.10 40.10 40.10 40.10 40.10 -
May 13, 2024 0.55 Dividend
May 13, 2024 40.25 40.25 40.10 40.10 40.10 -
May 10, 2024 40.25 40.55 40.25 40.55 40.00 -
May 9, 2024 40.10 40.25 39.90 40.25 39.70 -
May 8, 2024 40.15 40.15 39.90 39.90 39.36 -
May 7, 2024 39.65 39.65 39.65 39.65 39.11 -
May 6, 2024 39.90 39.90 39.80 39.80 39.26 -
May 3, 2024 40.45 40.45 40.40 40.45 39.90 -
May 2, 2024 39.80 40.45 39.80 40.45 39.90 -
Apr 30, 2024 39.75 39.95 39.75 39.95 39.41 -
Apr 29, 2024 39.80 39.90 39.65 39.90 39.36 -
Apr 26, 2024 39.85 39.85 39.85 39.85 39.31 -
Apr 25, 2024 39.00 39.75 39.00 39.75 39.21 -
Apr 24, 2024 40.55 40.55 40.05 40.15 39.61 -
Apr 23, 2024 40.80 40.80 40.80 40.80 40.25 -
Apr 22, 2024 39.90 41.05 39.90 41.05 40.49 -
Apr 19, 2024 40.40 40.40 40.40 40.40 39.85 -
Apr 18, 2024 39.90 39.90 39.90 39.90 39.36 -
Apr 17, 2024 39.70 39.70 39.70 39.70 39.16 -
Apr 16, 2024 39.95 39.95 39.95 39.95 39.41 -
Apr 15, 2024 40.50 40.50 40.50 40.50 39.95 -
Apr 12, 2024 40.85 40.85 40.65 40.70 40.15 -
Apr 11, 2024 40.80 40.80 40.65 40.65 40.10 -
Apr 10, 2024 40.50 41.20 40.50 41.20 40.64 -
Apr 9, 2024 40.65 40.65 40.10 40.45 39.90 -
Apr 8, 2024 40.25 40.25 40.25 40.25 39.70 -
Apr 5, 2024 39.85 39.85 39.85 39.85 39.31 -
Apr 4, 2024 40.20 40.20 40.20 40.20 39.65 -
Apr 3, 2024 40.55 40.55 40.35 40.35 39.80 -
Apr 2, 2024 42.15 42.15 42.15 42.15 41.58 -
Mar 28, 2024 43.05 43.05 42.20 42.20 41.63 -
Mar 27, 2024 43.80 43.85 43.50 43.50 42.91 -
Mar 26, 2024 43.85 43.90 43.55 43.85 43.26 -
Mar 25, 2024 44.15 44.15 43.45 43.75 43.16 -
Mar 22, 2024 43.30 43.75 43.30 43.75 43.16 -
Mar 21, 2024 43.65 43.65 43.20 43.20 42.61 -
Mar 20, 2024 43.20 43.20 43.20 43.20 42.61 -
Mar 19, 2024 43.15 43.15 42.90 42.90 42.32 -
Mar 18, 2024 43.55 43.55 43.00 43.05 42.47 -
Mar 15, 2024 43.35 43.50 43.25 43.50 42.91 -
Mar 14, 2024 43.50 43.50 43.35 43.45 42.86 -
Mar 13, 2024 43.20 43.35 43.20 43.35 42.76 -
Mar 12, 2024 42.35 42.35 42.35 42.35 41.78 -
Mar 11, 2024 42.65 42.65 42.65 42.65 42.07 -
Mar 8, 2024 42.75 42.75 42.75 42.75 42.17 -
Mar 7, 2024 42.60 42.60 42.60 42.60 42.02 -
Mar 6, 2024 43.00 43.00 42.60 42.60 42.02 -
Mar 5, 2024 43.40 43.40 43.40 43.40 42.81 -
Mar 4, 2024 43.30 43.80 43.30 43.80 43.21 -
Mar 1, 2024 43.20 43.20 43.20 43.20 42.61 -
Feb 29, 2024 43.10 43.10 43.10 43.10 42.52 -
Feb 28, 2024 43.55 43.55 43.30 43.30 42.71 -
Feb 27, 2024 43.45 43.65 43.20 43.65 43.06 -
Feb 26, 2024 43.30 43.75 43.30 43.60 43.01 -
Feb 23, 2024 41.85 41.85 41.85 41.85 41.28 -
Feb 22, 2024 40.50 40.50 40.50 40.50 39.95 -
Feb 21, 2024 40.60 40.60 40.40 40.40 39.85 -
Feb 20, 2024 40.95 40.95 40.65 40.65 40.10 -
Feb 19, 2024 41.30 41.30 40.75 40.75 40.20 -
Feb 16, 2024 41.60 41.60 41.50 41.50 40.94 -
Feb 15, 2024 42.30 42.30 41.00 41.30 40.74 -
Feb 14, 2024 41.35 41.95 41.35 41.95 41.38 -
Feb 13, 2024 41.45 41.45 41.45 41.45 40.89 -
Feb 12, 2024 40.50 40.50 40.50 40.50 39.95 -
Feb 9, 2024 40.85 40.85 40.25 40.25 39.70 -
Feb 8, 2024 40.10 40.45 40.10 40.45 39.90 -
Feb 7, 2024 40.55 40.55 40.10 40.10 39.56 -
Feb 6, 2024 40.05 40.65 40.05 40.65 40.10 -
Feb 5, 2024 40.95 40.95 40.70 40.70 40.15 -
Feb 2, 2024 40.85 40.85 40.85 40.85 40.30 -
Feb 1, 2024 40.80 40.90 40.50 40.90 40.35 -
Jan 31, 2024 40.30 41.00 40.30 41.00 40.44 -
Jan 30, 2024 40.10 40.35 40.10 40.35 39.80 -
Jan 29, 2024 40.30 40.30 40.30 40.30 39.75 -
Jan 26, 2024 40.80 40.80 40.40 40.45 39.90 -
Jan 25, 2024 40.50 41.05 40.50 41.05 40.49 -
Jan 24, 2024 39.95 40.00 39.95 40.00 39.46 -
Jan 23, 2024 39.85 40.20 39.85 40.20 39.65 -
Jan 22, 2024 39.80 39.95 39.80 39.95 39.41 -
Jan 19, 2024 39.90 39.90 39.70 39.70 39.16 -
Jan 18, 2024 40.15 40.15 39.90 39.90 39.36 -
Jan 17, 2024 40.25 40.25 40.25 40.25 39.70 -
Jan 16, 2024 43.20 43.20 41.70 41.90 41.33 -
Jan 15, 2024 43.50 43.50 43.50 43.50 42.91 -
Jan 12, 2024 43.20 44.15 43.20 43.80 43.21 -
Jan 11, 2024 43.75 43.75 43.65 43.65 43.06 -
Jan 10, 2024 43.40 43.45 43.40 43.45 42.86 -
Jan 9, 2024 43.75 43.75 43.50 43.65 43.06 -
Jan 8, 2024 43.50 43.50 43.50 43.50 42.91 -
Jan 5, 2024 43.60 43.60 43.60 43.60 43.01 -
Jan 4, 2024 43.60 43.60 43.60 43.60 43.01 -
Jan 3, 2024 44.15 44.15 43.45 43.45 42.86 -
Jan 2, 2024 44.40 44.45 44.00 44.25 43.65 -
Dec 29, 2023 44.90 44.90 44.60 44.60 44.00 -
Dec 28, 2023 45.40 45.40 44.45 44.45 43.85 -
Dec 27, 2023 45.35 45.35 44.95 44.95 44.34 -
Dec 22, 2023 45.05 45.05 45.05 45.05 44.44 -
Dec 21, 2023 46.60 46.60 44.95 44.95 44.34 -
Dec 20, 2023 47.10 47.25 47.05 47.15 46.51 -
Dec 19, 2023 45.45 46.60 45.45 46.60 45.97 -
Dec 18, 2023 43.50 44.60 43.45 44.55 43.95 -
Dec 15, 2023 43.85 43.85 43.60 43.60 43.01 -
Dec 14, 2023 43.90 44.00 43.90 44.00 43.40 -
Dec 13, 2023 44.20 44.20 43.70 43.70 43.11 -
Dec 12, 2023 44.35 44.35 44.35 44.35 43.75 -
Dec 11, 2023 43.45 43.80 43.45 43.80 43.21 -
Dec 8, 2023 43.80 43.80 43.80 43.80 43.21 -
Dec 7, 2023 44.05 44.05 44.05 44.05 43.45 -
Dec 6, 2023 44.80 44.80 44.25 44.25 43.65 -
Dec 5, 2023 44.35 44.45 44.35 44.45 43.85 -
Dec 4, 2023 45.00 45.00 45.00 45.00 44.39 -
Dec 1, 2023 45.10 45.30 45.10 45.30 44.69 -
Nov 30, 2023 45.85 45.85 45.85 45.85 45.23 -
Nov 29, 2023 45.70 45.85 45.55 45.85 45.23 -
Nov 28, 2023 46.35 46.35 46.35 46.35 45.72 -
Nov 27, 2023 46.40 46.40 46.40 46.40 45.77 -
Nov 24, 2023 46.40 46.40 46.40 46.40 45.77 -
Nov 23, 2023 46.70 46.70 46.40 46.45 45.82 -
Nov 22, 2023 46.65 46.75 46.65 46.75 46.12 -
Nov 21, 2023 46.85 47.00 46.85 47.00 46.36 -
Nov 20, 2023 47.45 47.45 47.45 47.45 46.81 -

Related Tickers