Keppel Corp Ltd (KEP1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 1,000 |
| 16 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 15 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 14 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 13 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 10 May 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 09 May 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 08 May 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 07 May 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 06 May 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 03 May 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 02 May 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 30 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 29 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 26 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 25 Apr 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 25 Apr 2024 | 0.19 Dividend | |||||
| 24 Apr 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.6660 | - |
| 23 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5987 | - |
| 22 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5987 | - |
| 19 Apr 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.5939 | - |
| 18 Apr 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.5939 | - |
| 17 Apr 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.5862 | - |
| 16 Apr 2024 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.5891 | - |
| 15 Apr 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.6295 | - |
| 12 Apr 2024 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.7727 | - |
| 11 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8044 | - |
| 10 Apr 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 4.8101 | - |
| 09 Apr 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 4.8101 | - |
| 08 Apr 2024 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | 4.8121 | - |
| 05 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.8332 | - |
| 04 Apr 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 4.8466 | - |
| 03 Apr 2024 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 4.8505 | - |
| 02 Apr 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 28 Mar 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 27 Mar 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 26 Mar 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 25 Mar 2024 | 4.9830 | 5.0240 | 4.9830 | 5.0240 | 4.8274 | 1,000 |
| 22 Mar 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.7880 | - |
| 21 Mar 2024 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.7765 | - |
| 20 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 19 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 18 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 15 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 14 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 13 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 12 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 11 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 08 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 07 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 06 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 05 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 04 Mar 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.7198 | - |
| 01 Mar 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7477 | - |
| 29 Feb 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7477 | - |
| 28 Feb 2024 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.7448 | - |
| 27 Feb 2024 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.7496 | - |
| 26 Feb 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.7621 | - |
| 23 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8236 | - |
| 22 Feb 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8447 | - |
| 21 Feb 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8447 | - |
| 20 Feb 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 4.8466 | - |
| 19 Feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8409 | - |
| 16 Feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8409 | - |
| 15 Feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8409 | - |
| 14 Feb 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.7381 | - |
| 13 Feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 12 Feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 09 Feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 08 Feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 07 Feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 06 Feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 05 Feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 02 Feb 2024 | 4.9780 | 4.9780 | 4.9780 | 4.9780 | 4.7832 | - |
| 01 Feb 2024 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | 4.6948 | - |
| 31 Jan 2024 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | 4.6948 | - |
| 30 Jan 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.6708 | - |
| 29 Jan 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5257 | - |
| 26 Jan 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5305 | - |
| 25 Jan 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5305 | - |
| 24 Jan 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5305 | - |
| 23 Jan 2024 | 4.6990 | 4.7440 | 4.6990 | 4.7440 | 4.5584 | 100 |
| 22 Jan 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.5151 | - |
| 19 Jan 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.5151 | - |
| 18 Jan 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.5151 | - |
| 17 Jan 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.5574 | - |
| 16 Jan 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.5699 | - |
| 15 Jan 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.5632 | - |
| 12 Jan 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.5632 | - |
| 11 Jan 2024 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | 4.6016 | - |
| 10 Jan 2024 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | 4.6016 | - |
| 09 Jan 2024 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 4.6151 | - |
| 08 Jan 2024 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 4.6151 | - |
| 05 Jan 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.6410 | - |
| 04 Jan 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.6410 | - |
| 03 Jan 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.6679 | - |
| 02 Jan 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.6170 | - |
| 29 Dec 2023 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.6132 | - |
| 28 Dec 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.5834 | - |
| 27 Dec 2023 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.5420 | - |
| *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.