Kinder Morgan Inc (2KD.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 63 |
| 03 May 2024 | 17.22 | 17.22 | 17.12 | 17.12 | 17.12 | 63 |
| 02 May 2024 | 17.11 | 17.12 | 17.11 | 17.12 | 17.12 | 1,200 |
| 30 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 29 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 29 Apr 2024 | 0.2875 Dividend | |||||
| 26 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.16 | - |
| 25 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.16 | - |
| 24 Apr 2024 | 17.57 | 17.57 | 17.44 | 17.44 | 17.16 | 428 |
| 23 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.28 | - |
| 22 Apr 2024 | 17.60 | 17.60 | 17.57 | 17.57 | 17.28 | 140 |
| 19 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | - |
| 18 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.53 | - |
| 17 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.53 | - |
| 16 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.74 | - |
| 15 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.75 | - |
| 12 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.75 | - |
| 11 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.75 | - |
| 10 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.75 | - |
| 09 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.75 | - |
| 08 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.81 | - |
| 05 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.81 | - |
| 04 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.81 | - |
| 03 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.81 | - |
| 02 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.81 | - |
| 28 Mar 2024 | 16.65 | 17.09 | 16.65 | 17.09 | 16.81 | 25 |
| 27 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.29 | - |
| 26 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.29 | - |
| 25 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.29 | - |
| 22 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.29 | - |
| 21 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.14 | - |
| 20 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.10 | - |
| 19 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.84 | - |
| 18 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.83 | - |
| 15 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.83 | - |
| 14 Mar 2024 | 16.31 | 16.31 | 16.10 | 16.10 | 15.83 | 20 |
| 13 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.04 | - |
| 12 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.04 | - |
| 11 Mar 2024 | 16.21 | 16.31 | 16.15 | 16.31 | 16.04 | 61 |
| 08 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.94 | - |
| 07 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.94 | - |
| 06 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.94 | - |
| 05 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - |
| 04 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.78 | - |
| 01 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.78 | - |
| 29 Feb 2024 | 15.85 | 16.04 | 15.85 | 16.04 | 15.78 | 200 |
| 28 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.59 | - |
| 27 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.59 | - |
| 26 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.59 | - |
| 23 Feb 2024 | 16.05 | 16.05 | 15.85 | 15.85 | 15.59 | 250 |
| 22 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - |
| 21 Feb 2024 | 15.77 | 16.05 | 15.77 | 16.05 | 15.78 | 1,420 |
| 20 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.51 | - |
| 19 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.51 | - |
| 16 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.36 | - |
| 15 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.25 | - |
| 14 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.25 | - |
| 13 Feb 2024 | 15.45 | 15.59 | 15.45 | 15.59 | 15.33 | 438 |
| 12 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | - |
| 09 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.21 | - |
| 08 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.21 | - |
| 07 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.21 | - |
| 06 Feb 2024 | 15.52 | 15.52 | 15.47 | 15.47 | 15.21 | 10 |
| 05 Feb 2024 | 15.69 | 15.69 | 15.52 | 15.52 | 15.26 | 560 |
| 02 Feb 2024 | 15.79 | 15.79 | 15.69 | 15.69 | 15.44 | 75 |
| 01 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.54 | - |
| 31 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.67 | - |
| 30 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.67 | - |
| 30 Jan 2024 | 0.2825 Dividend | |||||
| 29 Jan 2024 | 15.97 | 16.02 | 15.97 | 16.02 | 15.47 | 1,420 |
| 26 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - |
| 25 Jan 2024 | 15.69 | 15.85 | 15.69 | 15.85 | 15.32 | 37 |
| 24 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.23 | - |
| 23 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.23 | - |
| 22 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.23 | - |
| 19 Jan 2024 | 16.04 | 16.04 | 15.77 | 15.77 | 15.23 | 640 |
| 18 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.79 | - |
| 17 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.88 | - |
| 16 Jan 2024 | 16.29 | 16.46 | 16.29 | 16.46 | 15.90 | 100 |
| 15 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.67 | - |
| 12 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.67 | - |
| 11 Jan 2024 | 16.37 | 16.37 | 16.22 | 16.22 | 15.67 | 20 |
| 10 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.82 | - |
| 09 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.82 | - |
| 08 Jan 2024 | 16.44 | 16.44 | 16.37 | 16.37 | 15.81 | 250 |
| 05 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.88 | - |
| 04 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.88 | - |
| 03 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.63 | - |
| 02 Jan 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.42 | - |
| 29 Dec 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.42 | - |
| 28 Dec 2023 | 16.04 | 16.04 | 15.96 | 15.96 | 15.42 | 44 |
| 27 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.50 | - |
| 22 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.46 | - |
| 21 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.46 | - |
| 20 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.46 | - |
| 19 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.46 | - |
| 18 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.46 | - |
| 15 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.46 | - |
| 14 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.40 | - |
| 13 Dec 2023 | 16.11 | 16.11 | 15.87 | 15.87 | 15.33 | 42 |
| *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.