Australia markets closed

Kingfisher PLC (KFI1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.9080+0.0320 (+1.11%)
As of 12:31PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20242.89802.92002.89802.90802.9080150
25 June 20242.90402.90402.87602.87602.8760-
24 June 20242.92002.92002.89802.90602.9060-
21 June 20242.94002.94002.90202.91602.9160-
20 June 20242.90402.95002.90402.94402.9440-
19 June 20242.94202.94802.89602.89602.8960-
18 June 20242.91802.94402.91802.93202.9320-
17 June 20242.92002.96202.90002.90002.9000-
14 June 20243.04003.04002.90202.91402.9140-
13 June 20243.10003.10003.02003.02003.0200-
12 June 20243.02603.10603.02403.10603.1060-
11 June 20243.03003.06403.00403.00403.0040-
10 June 20243.07003.07003.02603.02803.0280-
07 June 20243.14403.14403.08003.08003.0800-
06 June 20243.15003.15003.12203.14803.1480-
05 June 20243.19003.19003.14203.14203.1420-
04 June 20243.13603.17003.12203.17003.1700-
03 June 20243.11803.14203.11803.13203.1320-
31 May 20243.10803.10803.07203.07803.0780-
30 May 20243.01803.10003.01803.10003.1000-
29 May 20243.09203.09203.02403.02403.0240-
28 May 20243.06803.10603.06803.10003.1000-
27 May 20243.05203.06803.05203.06803.0680-
24 May 20243.00003.06003.00003.05203.0520-
23 May 20243.05203.05203.01403.02403.0240-
22 May 20243.07603.07603.03003.04003.0400-
21 May 20242.99003.07402.99003.06603.0660-
20 May 20243.04003.08803.04003.06403.0640-
17 May 20243.01603.04003.01603.04003.0400-
16 May 20243.02203.02202.99603.02003.0200-
16 May 20240.086 Dividend
15 May 20243.12003.12003.09203.11803.0320-
14 May 20243.07603.11403.07403.10803.0223-
13 May 20243.05603.07403.04403.07402.9892-
10 May 20242.98403.05802.98403.04602.9620-
09 May 20242.95602.98202.95602.97402.8920-
08 May 20242.93202.96002.92002.95802.8764-
07 May 20242.93802.95802.93602.93602.8550-
06 May 20242.90802.93802.90802.93602.8550-
03 May 20242.87202.90602.85202.90602.8258-
02 May 20242.79602.87602.79602.86402.7850-
30 Apr 20242.90602.91802.88602.88602.8064-
29 Apr 20242.88802.90402.88802.90402.8239-
26 Apr 20242.87802.87802.87402.87602.7967-
25 Apr 20242.87202.90202.86402.86402.7850-
24 Apr 20242.91402.91402.87402.87402.7947-
23 Apr 20242.87002.90402.87002.89802.8181-
22 Apr 20242.84802.89802.84802.86002.7811-
19 Apr 20242.84402.84402.83202.83202.7539-
18 Apr 20242.82402.87202.82402.87202.7928-
17 Apr 20242.84202.84202.81802.83002.7519-
16 Apr 20242.86202.86202.84402.85602.7772-
15 Apr 20242.90802.92602.88402.88402.8045-
12 Apr 20242.92202.92202.89402.89402.8142-
11 Apr 20242.83802.93402.83802.90802.8278-
10 Apr 20242.84402.87602.82202.82202.7442-
09 Apr 20242.82402.83002.79602.82202.7442-
08 Apr 20242.81802.84002.80002.83202.7539-
05 Apr 20242.86402.86402.81002.82602.7481-
04 Apr 20242.89802.89802.88402.89802.8181-
03 Apr 20242.85402.89802.84202.89802.8181-
02 Apr 20242.90802.91402.85402.85802.7792-
28 Mar 20242.87602.91002.85302.91002.8297-
27 Mar 20242.87802.87802.86602.86902.7899-
26 Mar 20242.78702.88702.78702.88702.8074-
25 Mar 20242.71702.79102.64602.78502.7082-
22 Mar 20242.69302.72602.69302.72102.6459-
21 Mar 20242.71102.72602.69002.70602.6314-
20 Mar 20242.60402.68902.60402.68902.6148-
19 Mar 20242.62402.62402.59002.61602.5438-
18 Mar 20242.66702.66702.62402.62402.5516-
15 Mar 20242.62702.67602.62702.65902.5857-
14 Mar 20242.65802.66302.62502.62602.5536-
13 Mar 20242.68602.68602.64102.66202.5886-
12 Mar 20242.66102.68102.65002.68102.6071-
11 Mar 20242.64502.65702.63702.65002.5769-
08 Mar 20242.67802.67802.64602.64802.5750-
07 Mar 20242.63202.68002.63202.68002.6061-
06 Mar 20242.60602.65502.60602.64202.5691-
05 Mar 20242.62902.62902.60302.61302.5409-
04 Mar 20242.70902.70902.63302.63502.5623-
01 Mar 20242.74502.74502.67702.70202.6275-
29 Feb 20242.72902.74202.71202.73702.6615-
28 Feb 20242.67902.72102.67902.72002.6450-
27 Feb 20242.67602.70702.67502.67502.6012-
26 Feb 20242.67502.67802.65802.67602.6022-
23 Feb 20242.64902.68102.64902.68102.6071-
22 Feb 20242.62402.64602.62402.64102.5682-
21 Feb 20242.60102.61302.60102.60202.5302-
20 Feb 20242.58402.59902.56602.59702.5254-
19 Feb 20242.64702.64702.58902.58902.5176-
16 Feb 20242.63802.65002.63802.65002.5769-
15 Feb 20242.59402.62602.56502.62402.5516-
14 Feb 20242.51302.55402.51302.53802.4680-
13 Feb 20242.56702.56702.51702.51802.4485-
12 Feb 20242.54902.58002.54902.57202.5011-
09 Feb 20242.57002.57002.54002.54402.4738-
08 Feb 20242.55302.58502.53202.56902.4981-
07 Feb 20242.54102.55702.53202.54602.4758-
06 Feb 20242.45602.54102.45602.54102.4709-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...