Kirin Holdings Co Ltd (KIR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM 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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 02 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 30 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - |
| 29 Apr 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | - |
| 26 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 25 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 24 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 23 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 22 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 19 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 18 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 17 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 16 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 15 Apr 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - |
| 12 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 11 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 10 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 09 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 05 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 04 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 03 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 02 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 28 Mar 2024 | 12.72 | 12.76 | 12.72 | 12.76 | 12.76 | - |
| 27 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 26 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 25 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 22 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 21 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 20 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 19 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 18 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 15 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 14 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 13 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 12 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 11 Mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 08 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 07 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 06 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 05 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 04 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 01 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 29 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 28 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 27 Feb 2024 | 12.74 | 12.77 | 12.74 | 12.77 | 12.77 | - |
| 26 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 23 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 22 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 21 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 20 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 19 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 16 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 15 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 14 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 13 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 12 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 09 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 08 Feb 2024 | 13.33 | 13.33 | 13.29 | 13.29 | 13.29 | 100 |
| 07 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 06 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 05 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 02 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 01 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 31 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 30 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 29 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 26 Jan 2024 | 12.90 | 12.92 | 12.90 | 12.92 | 12.92 | - |
| 25 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 24 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 23 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 22 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 19 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 18 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 17 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 16 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 15 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 12 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 11 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 10 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 09 Jan 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 08 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 05 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 04 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 03 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 02 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 29 Dec 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 28 Dec 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 28 Dec 2023 | 36.5 Dividend | |||||
| 27 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | -23.27 | - |
| 22 Dec 2023 | 13.22 | 13.22 | 13.22 | 13.22 | -23.24 | - |
| 21 Dec 2023 | 13.22 | 13.22 | 13.22 | 13.22 | -23.24 | - |
| 20 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | -23.05 | - |
| 19 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | -23.05 | - |
| 18 Dec 2023 | 13.16 | 13.16 | 13.16 | 13.16 | -23.15 | - |
| 15 Dec 2023 | 13.22 | 13.27 | 13.22 | 13.27 | -23.35 | - |
| 14 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | -23.63 | - |
| 13 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | -23.36 | - |
| 12 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | -23.49 | - |
| 11 Dec 2023 | 13.38 | 13.38 | 13.38 | 13.38 | -23.53 | - |
| *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.