Kimbell Royalty Partners LP (0R3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 23 Apr 2024 | 14.58 | 14.97 | 14.58 | 14.93 | 14.93 | - |
| 22 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 19 Apr 2024 | 14.57 | 15.06 | 14.57 | 15.02 | 15.02 | - |
| 18 Apr 2024 | 14.69 | 15.03 | 14.67 | 14.95 | 14.95 | - |
| 17 Apr 2024 | 14.60 | 14.89 | 14.60 | 14.89 | 14.89 | - |
| 16 Apr 2024 | 14.62 | 14.88 | 14.62 | 14.88 | 14.88 | - |
| 15 Apr 2024 | 14.76 | 15.03 | 14.76 | 14.86 | 14.86 | - |
| 12 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 11 Apr 2024 | 14.84 | 15.14 | 14.83 | 15.14 | 15.14 | - |
| 10 Apr 2024 | 14.69 | 15.13 | 14.44 | 15.13 | 15.13 | - |
| 09 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 08 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 05 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 04 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 03 Apr 2024 | 14.38 | 14.38 | 14.25 | 14.25 | 14.25 | - |
| 02 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 28 Mar 2024 | 14.28 | 14.46 | 14.28 | 14.46 | 14.46 | - |
| 27 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 26 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 25 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 22 Mar 2024 | 14.31 | 14.42 | 14.31 | 14.42 | 14.42 | - |
| 21 Mar 2024 | 14.25 | 14.33 | 14.25 | 14.33 | 14.33 | - |
| 20 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 19 Mar 2024 | 14.10 | 14.37 | 14.10 | 14.37 | 14.37 | - |
| 18 Mar 2024 | 14.00 | 14.17 | 14.00 | 14.17 | 14.17 | - |
| 15 Mar 2024 | 13.75 | 13.82 | 13.75 | 13.82 | 13.82 | - |
| 14 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 13 Mar 2024 | 13.86 | 13.99 | 13.82 | 13.82 | 13.82 | - |
| 12 Mar 2024 | 13.87 | 13.95 | 13.87 | 13.95 | 13.95 | - |
| 12 Mar 2024 | 0.43 Dividend | |||||
| 11 Mar 2024 | 14.37 | 14.37 | 14.34 | 14.35 | 13.92 | - |
| 08 Mar 2024 | 13.94 | 14.44 | 13.94 | 14.41 | 13.98 | - |
| 07 Mar 2024 | 13.82 | 14.28 | 13.82 | 14.28 | 13.86 | - |
| 06 Mar 2024 | 13.89 | 14.11 | 13.89 | 14.11 | 13.68 | - |
| 05 Mar 2024 | 13.89 | 14.30 | 13.89 | 14.28 | 13.85 | - |
| 04 Mar 2024 | 14.09 | 14.30 | 14.09 | 14.23 | 13.80 | - |
| 01 Mar 2024 | 14.21 | 14.35 | 14.09 | 14.35 | 13.92 | - |
| 29 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.50 | - |
| 28 Feb 2024 | 13.90 | 14.07 | 13.89 | 14.07 | 13.64 | - |
| 27 Feb 2024 | 13.86 | 14.01 | 13.86 | 14.01 | 13.59 | - |
| 26 Feb 2024 | 13.92 | 14.26 | 13.89 | 14.23 | 13.80 | - |
| 23 Feb 2024 | 14.03 | 14.15 | 14.03 | 14.15 | 13.72 | - |
| 22 Feb 2024 | 13.90 | 13.97 | 13.90 | 13.97 | 13.55 | - |
| 21 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | - |
| 20 Feb 2024 | 14.22 | 14.32 | 14.22 | 14.22 | 13.80 | - |
| 19 Feb 2024 | 14.26 | 14.27 | 14.26 | 14.27 | 13.84 | - |
| 16 Feb 2024 | 14.13 | 14.60 | 14.13 | 14.60 | 14.16 | - |
| 15 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.49 | - |
| 14 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.37 | - |
| 13 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.39 | - |
| 12 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.26 | - |
| 09 Feb 2024 | 13.85 | 13.96 | 13.85 | 13.96 | 13.54 | - |
| 08 Feb 2024 | 13.67 | 14.14 | 13.67 | 14.14 | 13.71 | - |
| 07 Feb 2024 | 13.52 | 13.84 | 13.52 | 13.84 | 13.42 | - |
| 06 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.00 | - |
| 05 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.06 | - |
| 02 Feb 2024 | 13.47 | 13.70 | 13.45 | 13.70 | 13.29 | - |
| 01 Feb 2024 | 13.60 | 13.62 | 13.60 | 13.62 | 13.21 | - |
| 31 Jan 2024 | 13.79 | 14.04 | 13.79 | 14.04 | 13.62 | - |
| 30 Jan 2024 | 13.54 | 13.99 | 13.54 | 13.99 | 13.57 | - |
| 29 Jan 2024 | 13.50 | 13.64 | 13.50 | 13.64 | 13.23 | - |
| 26 Jan 2024 | 13.43 | 13.57 | 13.43 | 13.57 | 13.17 | - |
| 25 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.97 | - |
| 24 Jan 2024 | 13.39 | 13.64 | 13.39 | 13.64 | 13.23 | - |
| 23 Jan 2024 | 13.25 | 13.70 | 13.25 | 13.70 | 13.29 | - |
| 22 Jan 2024 | 13.16 | 13.56 | 13.16 | 13.56 | 13.16 | - |
| 19 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.63 | - |
| 18 Jan 2024 | 12.90 | 13.30 | 12.90 | 13.30 | 12.90 | - |
| 17 Jan 2024 | 12.98 | 13.27 | 12.97 | 13.27 | 12.87 | - |
| 16 Jan 2024 | 13.10 | 13.45 | 13.09 | 13.45 | 13.05 | - |
| 15 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.84 | - |
| 12 Jan 2024 | 12.82 | 13.24 | 12.82 | 13.24 | 12.84 | - |
| 11 Jan 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.67 | - |
| 10 Jan 2024 | 13.24 | 13.34 | 13.24 | 13.34 | 12.94 | - |
| 09 Jan 2024 | 13.35 | 13.68 | 13.34 | 13.56 | 13.16 | - |
| 08 Jan 2024 | 13.33 | 13.59 | 13.33 | 13.59 | 13.18 | - |
| 05 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.20 | - |
| 04 Jan 2024 | 13.82 | 13.91 | 13.82 | 13.91 | 13.50 | - |
| 03 Jan 2024 | 13.52 | 14.11 | 13.52 | 14.07 | 13.65 | - |
| 02 Jan 2024 | 13.35 | 13.79 | 13.35 | 13.78 | 13.37 | - |
| 29 Dec 2023 | 13.47 | 14.09 | 13.47 | 14.09 | 13.67 | 185 |
| 28 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.10 | - |
| 27 Dec 2023 | 13.54 | 13.81 | 13.54 | 13.77 | 13.36 | - |
| 22 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.14 | - |
| 21 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.22 | - |
| 20 Dec 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.30 | - |
| 19 Dec 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.26 | - |
| 18 Dec 2023 | 13.70 | 13.94 | 13.70 | 13.94 | 13.52 | - |
| 15 Dec 2023 | 13.47 | 13.94 | 13.47 | 13.94 | 13.52 | - |
| 14 Dec 2023 | 13.36 | 13.81 | 13.36 | 13.81 | 13.40 | - |
| 13 Dec 2023 | 13.17 | 13.48 | 13.17 | 13.48 | 13.08 | - |
| 12 Dec 2023 | 13.32 | 13.48 | 13.32 | 13.48 | 13.07 | - |
| 11 Dec 2023 | 13.50 | 13.79 | 13.50 | 13.67 | 13.26 | - |
| 08 Dec 2023 | 13.20 | 13.76 | 13.20 | 13.76 | 13.35 | - |
| 07 Dec 2023 | 13.20 | 13.49 | 13.20 | 13.49 | 13.09 | - |
| 06 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.11 | - |
| 05 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.32 | - |
| 04 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.57 | - |
| 01 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.