Klépierre SA (KLPEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:47PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 622 |
| 16 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 15 May 2024 | 28.00 | 28.05 | 28.00 | 28.05 | 28.05 | 1,100 |
| 14 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 13 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 10 May 2024 | 27.00 | 27.68 | 27.00 | 27.68 | 27.68 | 2,800 |
| 09 May 2024 | 27.30 | 27.59 | 26.95 | 26.95 | 26.95 | 1,100 |
| 08 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 07 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 06 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 02 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
| 01 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 30 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
| 29 Apr 2024 | 26.43 | 27.08 | 26.43 | 26.92 | 26.92 | 500 |
| 26 Apr 2024 | 26.90 | 26.90 | 26.66 | 26.86 | 26.86 | 1,700 |
| 25 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 100 |
| 24 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 200 |
| 23 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 22 Apr 2024 | 25.69 | 27.04 | 25.69 | 27.04 | 27.04 | 5,300 |
| 19 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 18 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
| 17 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 200 |
| 16 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 600 |
| 15 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 Apr 2024 | 25.65 | 25.70 | 25.25 | 25.25 | 25.25 | 300 |
| 11 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 10 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 400 |
| 09 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 08 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 05 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 04 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 03 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 500 |
| 02 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 01 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
| 28 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 27 Mar 2024 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | 1,300 |
| 26 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 25 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 22 Mar 2024 | 25.70 | 25.70 | 25.03 | 25.03 | 25.03 | 200 |
| 22 Mar 2024 | 0.978 Dividend | |||||
| 21 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.62 | 100 |
| 20 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.33 | 100 |
| 19 Mar 2024 | 25.84 | 25.84 | 25.70 | 25.70 | 24.75 | 2,900 |
| 18 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
| 15 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
| 14 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
| 13 Mar 2024 | 26.18 | 26.45 | 26.18 | 26.45 | 25.48 | 2,200 |
| 12 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.47 | - |
| 11 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.47 | 200 |
| 08 Mar 2024 | 26.06 | 26.06 | 25.60 | 25.60 | 24.66 | 1,200 |
| 07 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.83 | - |
| 06 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.83 | 1,100 |
| 05 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.45 | - |
| 04 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.45 | 1,100 |
| 01 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.47 | - |
| 29 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.47 | 500 |
| 28 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.28 | 200 |
| 27 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.14 | - |
| 26 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.14 | 200 |
| 23 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.91 | 100 |
| 22 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.68 | - |
| 21 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.68 | - |
| 20 Feb 2024 | 25.89 | 25.89 | 25.62 | 25.62 | 24.68 | 400 |
| 16 Feb 2024 | 25.50 | 25.50 | 25.44 | 25.44 | 24.50 | 10,100 |
| 15 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.16 | - |
| 14 Feb 2024 | 24.50 | 24.58 | 24.04 | 24.04 | 23.16 | 2,800 |
| 13 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.60 | 3,300 |
| 12 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | - |
| 09 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | 4,600 |
| 08 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.61 | - |
| 07 Feb 2024 | 25.63 | 25.63 | 25.50 | 25.55 | 24.61 | 600 |
| 06 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 24.86 | 400 |
| 05 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | 200 |
| 02 Feb 2024 | 25.24 | 25.24 | 24.99 | 24.99 | 24.07 | 400 |
| 01 Feb 2024 | 25.67 | 25.67 | 25.32 | 25.60 | 24.66 | 2,100 |
| 31 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.51 | - |
| 30 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.51 | 100 |
| 29 Jan 2024 | 25.68 | 25.85 | 25.60 | 25.76 | 24.81 | 1,600 |
| 26 Jan 2024 | 26.13 | 26.23 | 26.13 | 26.23 | 25.27 | 400 |
| 25 Jan 2024 | 26.08 | 26.13 | 26.08 | 26.13 | 25.17 | 200 |
| 24 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.06 | 100 |
| 23 Jan 2024 | 25.71 | 25.72 | 25.71 | 25.72 | 24.77 | 1,800 |
| 22 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | - |
| 19 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | 1,200 |
| 18 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
| 17 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 2,000 |
| 16 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
| 12 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 3,300 |
| 11 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
| 10 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 1,000 |
| 09 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
| 08 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 1,600 |
| 05 Jan 2024 | 26.76 | 26.76 | 26.65 | 26.65 | 25.67 | 800 |
| 04 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
| 03 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
| 02 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
| 29 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | 1,500 |
| 28 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
| 27 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
| *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.