Komercni Banka AS (KONN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:25PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 30.62 | 31.62 | 30.62 | 30.78 | 30.78 | 200 |
| 03 May 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 03 May 2024 | 82.66 Dividend | |||||
| 02 May 2024 | 33.66 | 34.54 | 33.66 | 34.54 | -48.12 | - |
| 30 Apr 2024 | 33.50 | 34.20 | 33.50 | 34.20 | -47.65 | - |
| 29 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -48.18 | - |
| 26 Apr 2024 | 33.42 | 34.10 | 33.42 | 33.76 | -47.03 | - |
| 25 Apr 2024 | 33.56 | 33.92 | 33.56 | 33.70 | -46.95 | - |
| 24 Apr 2024 | 33.60 | 34.32 | 33.60 | 34.12 | -47.53 | - |
| 23 Apr 2024 | 33.24 | 34.08 | 33.24 | 34.08 | -47.48 | - |
| 22 Apr 2024 | 33.34 | 33.94 | 33.34 | 33.82 | -47.12 | - |
| 19 Apr 2024 | 33.36 | 33.92 | 33.36 | 33.92 | -47.26 | - |
| 18 Apr 2024 | 33.44 | 34.02 | 33.44 | 34.02 | -47.40 | - |
| 17 Apr 2024 | 33.52 | 34.12 | 33.52 | 34.12 | -47.53 | - |
| 16 Apr 2024 | 34.24 | 34.24 | 34.16 | 34.16 | -47.59 | - |
| 15 Apr 2024 | 33.48 | 34.30 | 33.48 | 34.30 | -47.79 | 350 |
| 12 Apr 2024 | 33.36 | 34.10 | 33.36 | 34.10 | -47.51 | - |
| 11 Apr 2024 | 33.02 | 33.70 | 33.02 | 33.70 | -46.95 | - |
| 10 Apr 2024 | 32.70 | 33.56 | 32.70 | 33.54 | -46.73 | - |
| 09 Apr 2024 | 32.76 | 33.42 | 32.76 | 33.04 | -46.03 | - |
| 08 Apr 2024 | 32.70 | 33.32 | 32.70 | 33.32 | -46.42 | - |
| 05 Apr 2024 | 32.80 | 33.34 | 32.80 | 33.30 | -46.39 | - |
| 04 Apr 2024 | 32.64 | 33.44 | 32.64 | 33.44 | -46.59 | - |
| 03 Apr 2024 | 32.60 | 33.22 | 32.60 | 32.96 | -45.92 | 45 |
| 02 Apr 2024 | 32.42 | 33.16 | 32.42 | 33.06 | -46.06 | - |
| 28 Mar 2024 | 32.00 | 32.98 | 32.00 | 32.78 | -45.67 | - |
| 27 Mar 2024 | 31.64 | 32.54 | 31.64 | 32.34 | -45.06 | - |
| 26 Mar 2024 | 31.82 | 32.26 | 31.82 | 31.96 | -44.53 | - |
| 25 Mar 2024 | 31.76 | 32.64 | 31.76 | 32.16 | -44.80 | - |
| 22 Mar 2024 | 31.44 | 32.32 | 31.44 | 32.12 | -44.75 | - |
| 21 Mar 2024 | 31.22 | 32.22 | 31.22 | 31.84 | -44.36 | - |
| 20 Mar 2024 | 31.30 | 31.78 | 31.30 | 31.74 | -44.22 | - |
| 19 Mar 2024 | 31.30 | 31.92 | 31.30 | 31.74 | -44.22 | - |
| 18 Mar 2024 | 31.74 | 32.04 | 31.64 | 31.64 | -44.08 | - |
| 15 Mar 2024 | 31.52 | 32.30 | 31.52 | 32.24 | -44.92 | - |
| 14 Mar 2024 | 31.16 | 32.14 | 31.16 | 31.80 | -44.30 | - |
| 13 Mar 2024 | 30.98 | 31.76 | 30.98 | 31.76 | -44.25 | - |
| 12 Mar 2024 | 31.02 | 31.78 | 31.02 | 31.28 | -43.58 | 1,000 |
| 11 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | -43.02 | - |
| 08 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -43.19 | - |
| 07 Mar 2024 | 30.84 | 31.60 | 30.84 | 31.30 | -43.61 | - |
| 06 Mar 2024 | 30.72 | 31.50 | 30.72 | 31.38 | -43.72 | - |
| 05 Mar 2024 | 30.92 | 31.34 | 30.92 | 31.28 | -43.58 | - |
| 04 Mar 2024 | 31.22 | 31.90 | 31.22 | 31.52 | -43.91 | - |
| 01 Mar 2024 | 31.36 | 32.60 | 31.36 | 31.56 | -43.97 | 15 |
| 29 Feb 2024 | 32.00 | 32.48 | 31.70 | 31.70 | -44.16 | 50 |
| 28 Feb 2024 | 31.68 | 32.64 | 31.68 | 31.70 | -44.16 | 50 |
| 27 Feb 2024 | 31.48 | 32.20 | 31.48 | 31.96 | -44.53 | - |
| 26 Feb 2024 | 31.84 | 32.12 | 31.84 | 32.02 | -44.61 | - |
| 23 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -44.58 | - |
| 22 Feb 2024 | 31.92 | 32.66 | 31.92 | 32.66 | -45.50 | - |
| 21 Feb 2024 | 31.74 | 32.84 | 31.74 | 32.48 | -45.25 | 500 |
| 20 Feb 2024 | 32.06 | 32.54 | 32.06 | 32.08 | -44.69 | - |
| 19 Feb 2024 | 32.30 | 32.82 | 32.26 | 32.38 | -45.11 | - |
| 16 Feb 2024 | 32.32 | 33.06 | 32.32 | 32.86 | -45.78 | 160 |
| 15 Feb 2024 | 31.58 | 32.88 | 31.58 | 32.62 | -45.45 | - |
| 14 Feb 2024 | 31.14 | 32.06 | 31.14 | 31.88 | -44.41 | - |
| 13 Feb 2024 | 30.86 | 31.84 | 30.86 | 31.48 | -43.86 | - |
| 12 Feb 2024 | 30.54 | 31.40 | 30.54 | 31.40 | -43.75 | - |
| 09 Feb 2024 | 30.62 | 31.42 | 30.62 | 30.92 | -43.08 | - |
| 08 Feb 2024 | 29.56 | 32.30 | 29.56 | 31.36 | -43.69 | 70 |
| 07 Feb 2024 | 29.70 | 30.42 | 29.70 | 29.88 | -41.63 | - |
| 06 Feb 2024 | 29.46 | 30.18 | 29.46 | 30.00 | -41.80 | - |
| 05 Feb 2024 | 29.42 | 30.14 | 29.42 | 30.04 | -41.85 | - |
| 02 Feb 2024 | 29.46 | 30.02 | 29.46 | 29.72 | -41.40 | - |
| 01 Feb 2024 | 29.62 | 30.04 | 29.62 | 29.96 | -41.74 | - |
| 31 Jan 2024 | 29.48 | 30.10 | 29.48 | 29.84 | -41.57 | - |
| 30 Jan 2024 | 29.44 | 29.94 | 29.44 | 29.94 | -41.71 | - |
| 29 Jan 2024 | 29.40 | 30.10 | 29.40 | 29.74 | -41.43 | - |
| 26 Jan 2024 | 29.44 | 30.10 | 29.44 | 29.70 | -41.38 | - |
| 25 Jan 2024 | 29.12 | 29.94 | 29.12 | 29.92 | -41.68 | - |
| 24 Jan 2024 | 29.02 | 29.84 | 29.02 | 29.66 | -41.32 | - |
| 23 Jan 2024 | 29.50 | 29.86 | 29.38 | 29.38 | -40.93 | - |
| 22 Jan 2024 | 29.22 | 30.16 | 29.22 | 29.98 | -41.77 | - |
| 19 Jan 2024 | 28.86 | 29.72 | 28.86 | 29.72 | -41.40 | - |
| 18 Jan 2024 | 28.82 | 29.62 | 28.82 | 29.20 | -40.68 | - |
| 17 Jan 2024 | 30.64 | 30.64 | 29.12 | 29.12 | -40.57 | 250 |
| 16 Jan 2024 | 31.00 | 31.00 | 30.88 | 30.88 | -43.02 | - |
| 15 Jan 2024 | 30.82 | 30.82 | 30.82 | 30.82 | -42.94 | - |
| 12 Jan 2024 | 31.00 | 31.00 | 30.82 | 30.82 | -42.94 | - |
| 11 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -43.19 | - |
| 10 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -43.19 | - |
| 09 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -43.19 | - |
| 08 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | -42.80 | - |
| 05 Jan 2024 | 28.98 | 30.18 | 28.98 | 30.18 | -42.05 | - |
| 04 Jan 2024 | 28.58 | 29.46 | 28.58 | 29.26 | -40.76 | - |
| 03 Jan 2024 | 28.72 | 29.10 | 28.72 | 28.84 | -40.18 | - |
| 02 Jan 2024 | 28.60 | 29.26 | 28.60 | 29.00 | -40.40 | - |
| 29 Dec 2023 | 28.46 | 29.12 | 28.46 | 29.12 | -40.57 | 155 |
| 28 Dec 2023 | 28.22 | 29.00 | 28.22 | 28.96 | -40.35 | - |
| 27 Dec 2023 | 28.16 | 28.72 | 28.16 | 28.72 | -40.01 | - |
| 22 Dec 2023 | 28.00 | 28.70 | 28.00 | 28.68 | -39.96 | - |
| 21 Dec 2023 | 28.10 | 28.60 | 28.10 | 28.54 | -39.76 | - |
| 20 Dec 2023 | 28.02 | 28.62 | 28.02 | 28.56 | -39.79 | - |
| 19 Dec 2023 | 28.06 | 28.54 | 28.06 | 28.50 | -39.71 | - |
| 18 Dec 2023 | 28.28 | 28.66 | 28.28 | 28.54 | -39.76 | - |
| 15 Dec 2023 | 28.42 | 28.78 | 28.42 | 28.58 | -39.82 | - |
| 14 Dec 2023 | 28.42 | 28.98 | 28.42 | 28.98 | -40.37 | - |
| 13 Dec 2023 | 28.30 | 28.80 | 28.30 | 28.58 | -39.82 | - |
| 12 Dec 2023 | 28.40 | 28.96 | 28.40 | 28.58 | -39.82 | - |
| *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.