Klepierre SA (0F4I) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Klepierre SA

Date Open High Low Close* Volume
07/10/2015 41.35p 41.51p 40.01p 40.50p 9298
06/10/2015 41.72p 41.72p 41.09p 41.40p 2331
05/10/2015 40.41p 41.88p 40.41p 41.06p 11437
02/10/2015 39.83p 39.94p 39.83p 39.90p 196
01/10/2015 40.94p 40.94p 39.60p 39.69p 21488
30/09/2015 40.47p 40.49p 39.88p 40.61p 2998
29/09/2015 39.38p 40.08p 39.38p 40.06p 4294
28/09/2015 40.85p 40.85p 39.62p 39.62p 100633
25/09/2015 39.86p 41.15p 39.28p 41.15p 11564
24/09/2015 39.03p 39.34p 39.03p 39.28p 12984
23/09/2015 38.38p 39.31p 38.31p 39.31p 348
22/09/2015 39.20p 39.20p 37.96p 38.54p 7638
21/09/2015 38.66p 39.15p 38.56p 39.30p 14352
18/09/2015 38.40p 38.74p 38.40p 38.74p 11971
17/09/2015 38.27p 39.04p 37.89p 38.59p 0
16/09/2015 38.17p 38.41p 37.80p 38.38p 15741
15/09/2015 38.20p 38.26p 37.38p 37.98p 3661
14/09/2015 38.68p 38.68p 37.65p 38.26p 465
11/09/2015 39.72p 39.72p 38.76p 38.87p 10570
10/09/2015 39.54p 39.86p 39.35p 39.80p 6301
09/09/2015 40.00p 40.00p 39.12p 39.67p 1401
08/09/2015 38.74p 39.61p 38.74p 39.46p 5475
07/09/2015 38.99p 38.99p 38.74p 38.76p 721
04/09/2015 39.71p 39.71p 38.81p 38.96p 38811
03/09/2015 39.33p 40.15p 38.77p 40.06p 4627
02/09/2015 38.71p 38.78p 38.14p 38.77p 31987
01/09/2015 39.25p 39.51p 37.86p 38.42p 10743
28/08/2015 40.10p 40.10p 39.51p 39.51p 12977
27/08/2015 39.10p 39.67p 39.10p 39.67p 4353
26/08/2015 38.97p 39.11p 38.81p 38.90p 39894
25/08/2015 38.51p 39.49p 38.51p 39.42p 97177
24/08/2015 39.60p 40.60p 37.43p 38.07p 12553
21/08/2015 41.09p 41.65p 40.44p 40.60p 88420
20/08/2015 41.94p 41.94p 41.41p 41.41p 599
19/08/2015 42.84p 43.10p 41.37p 42.10p 30526
18/08/2015 42.92p 42.99p 42.35p 43.10p 131
17/08/2015 42.61p 42.83p 42.13p 42.83p 16436
14/08/2015 41.48p 42.65p 41.48p 34.40p 14694
13/08/2015 40.64p 41.24p 40.60p 34.40p 2098
12/08/2015 41.31p 41.31p 40.31p 34.40p 8005
11/08/2015 41.71p 41.71p 40.72p 34.40p 3044
10/08/2015 41.49p 41.89p 41.26p 34.40p 4888
07/08/2015 42.00p 42.00p 40.94p 34.40p 3145
06/08/2015 41.33p 42.20p 41.33p 34.40p 4141
05/08/2015 42.38p 42.38p 40.65p 34.40p 48598
04/08/2015 41.60p 42.32p 41.60p 34.40p 2305
03/08/2015 41.44p 41.74p 41.44p 34.40p 9781
31/07/2015 41.76p 41.76p 40.80p 34.40p 46592
30/07/2015 41.51p 41.81p 41.46p 34.40p 2545
29/07/2015 41.80p 41.80p 41.40p 34.40p 37071
28/07/2015 41.24p 41.31p 40.57p 34.40p 30825
27/07/2015 41.24p 41.24p 40.01p 34.40p 12912
24/07/2015 40.97p 41.67p 40.69p 34.40p 7273
23/07/2015 42.37p 42.37p 40.63p 34.40p 5565
22/07/2015 42.00p 42.00p 41.35p 34.40p 9933
21/07/2015 42.94p 42.94p 41.89p 34.40p 27790
20/07/2015 43.49p 43.49p 42.41p 34.40p 17044
17/07/2015 42.78p 43.13p 42.47p 34.40p 6854
16/07/2015 42.31p 42.77p 42.31p 34.40p 13026
15/07/2015 41.76p 42.17p 41.42p 34.40p 2391
14/07/2015 41.85p 41.85p 41.16p 34.40p 2462
13/07/2015 41.15p 42.01p 41.15p 34.40p 21029
10/07/2015 40.92p 41.06p 40.30p 34.40p 7571
09/07/2015 39.13p 40.28p 39.13p 34.40p 7503
08/07/2015 38.69p 39.08p 38.69p 34.40p 1950
07/07/2015 38.99p 39.43p 38.22p 34.40p 7042
06/07/2015 39.05p 39.05p 38.28p 34.40p 1558
03/07/2015 39.47p 40.00p 39.47p 34.40p 31632
02/07/2015 40.38p 40.50p 39.51p 34.40p 19159
01/07/2015 39.13p 40.44p 39.13p 34.40p 2552
30/06/2015 39.65p 39.65p 39.45p 34.40p 7946
29/06/2015 39.25p 39.92p 39.25p 34.40p 28530
26/06/2015 39.64p 40.74p 39.58p 34.40p 31816
25/06/2015 39.35p 40.05p 39.17p 34.40p 12101
24/06/2015 40.26p 40.26p 39.13p 34.40p 83069
23/06/2015 39.51p 40.18p 39.51p 34.40p 9919
22/06/2015 37.90p 39.20p 37.90p 34.40p 3923
19/06/2015 38.35p 38.75p 37.99p 34.40p 38729
18/06/2015 37.99p 38.18p 37.99p 34.40p 374
17/06/2015 39.21p 39.21p 38.03p 34.40p 84510
16/06/2015 38.60p 39.28p 38.58p 34.40p 9415
15/06/2015 38.94p 39.04p 38.30p 34.40p 26130
12/06/2015 39.71p 39.76p 38.64p 34.40p 13329
11/06/2015 39.20p 39.85p 39.20p 34.40p 16299
10/06/2015 39.15p 39.53p 38.98p 34.40p 16895
09/06/2015 38.97p 39.11p 38.42p 34.40p 2085
08/06/2015 39.10p 39.10p 38.82p 34.40p 1825
05/06/2015 39.97p 39.97p 38.52p 34.40p 10121
04/06/2015 39.90p 40.47p 38.81p 34.40p 12721
03/06/2015 40.00p 40.00p 39.04p 34.40p 21674
02/06/2015 40.63p 40.63p 39.26p 34.40p 1584
01/06/2015 40.40p 40.65p 40.03p 34.40p 7285
29/05/2015 41.40p 41.40p 39.87p 34.40p 10547
28/05/2015 41.35p 41.69p 40.92p 34.40p 26475
27/05/2015 41.20p 41.83p 41.04p 34.40p 104312
26/05/2015 41.31p 41.45p 40.63p 34.40p 585
22/05/2015 41.94p 42.04p 41.56p 34.40p 14397
21/05/2015 43.10p 43.10p 41.94p 34.40p 3328
20/05/2015 43.60p 43.60p 42.18p 34.40p 14053
19/05/2015 42.00p 43.49p 42.00p 34.40p 3890
18/05/2015 42.20p 42.43p 41.12p 34.40p 4222
15/05/2015 42.10p 42.51p 41.67p 34.40p 10126
14/05/2015 41.72p 41.86p 40.99p 34.40p 51488
13/05/2015 41.31p 41.47p 40.67p 34.40p 12175
12/05/2015 41.88p 41.88p 40.53p 34.40p 11146
11/05/2015 42.20p 42.20p 41.34p 34.40p 10740
08/05/2015 41.38p 42.13p 41.24p 34.40p 37997
07/05/2015 39.99p 40.45p 39.85p 34.40p 169173
06/05/2015 42.78p 42.78p 40.89p 34.40p 14197
05/05/2015 43.74p 44.29p 42.17p 34.40p 9429
01/05/2015 43.35p 43.35p 43.11p 34.40p 0
30/04/2015 43.03p 43.51p 42.65p 34.40p 16057
29/04/2015 43.06p 43.55p 42.74p 34.40p 7112
28/04/2015 44.49p 44.49p 43.21p 34.40p 4382
27/04/2015 43.28p 44.47p 43.28p 34.40p 156
24/04/2015 44.37p 44.37p 43.06p 34.40p 2405
23/04/2015 45.00p 45.00p 43.47p 34.40p 14441
22/04/2015 45.03p 45.03p 44.15p 34.40p 9059
21/04/2015 45.35p 45.61p 44.99p 34.40p 4673
20/04/2015 44.00p 45.08p 44.00p 34.40p 6872
17/04/2015 44.83p 44.83p 44.60p 34.40p 1802
16/04/2015 47.00p 47.00p 45.90p 34.40p 52056
15/04/2015 47.92p 47.92p 46.23p 34.40p 286
14/04/2015 46.71p 47.72p 46.71p 34.40p 20804
13/04/2015 47.51p 47.57p 46.40p 34.40p 2786
10/04/2015 46.76p 47.28p 46.56p 34.40p 11681
09/04/2015 46.69p 46.81p 46.10p 34.40p 469
08/04/2015 46.20p 46.74p 45.99p 34.40p 23131
07/04/2015 44.94p 46.40p 44.94p 34.40p 14602
02/04/2015 46.10p 46.10p 45.10p 34.40p 15020
01/04/2015 44.99p 45.97p 44.99p 34.40p 7113
31/03/2015 46.97p 46.97p 45.69p 34.40p 4586
30/03/2015 45.65p 46.53p 45.65p 34.40p 4851
27/03/2015 45.00p 46.02p 45.00p 34.40p 10518
26/03/2015 45.25p 45.37p 44.65p 34.40p 17504
25/03/2015 46.25p 46.37p 45.35p 34.40p 22291
24/03/2015 46.51p 46.62p 46.46p 34.40p 8921
23/03/2015 46.17p 46.58p 45.86p 34.40p 610
20/03/2015 45.56p 46.57p 45.56p 34.40p 1423
19/03/2015 44.65p 45.31p 44.65p 34.40p 3130
18/03/2015 43.90p 44.60p 43.89p 34.40p 4601
17/03/2015 44.17p 44.17p 43.57p 34.40p 8543
16/03/2015 44.40p 44.56p 43.64p 34.40p 23865
13/03/2015 43.53p 44.20p 43.53p 34.40p 8180
12/03/2015 43.33p 43.70p 43.08p 34.40p 14791
11/03/2015 42.72p 43.65p 42.39p 34.40p 29825
10/03/2015 42.60p 43.15p 41.74p 34.40p 4292
09/03/2015 43.35p 43.35p 42.37p 34.40p 50971
06/03/2015 44.25p 44.31p 43.46p 34.40p 7785
05/03/2015 45.08p 45.56p 44.85p 34.40p 39870
04/03/2015 44.76p 44.99p 44.15p 34.40p 28883
03/03/2015 45.35p 45.35p 44.98p 34.40p 48022
02/03/2015 44.20p 45.13p 44.20p 34.40p 4414
27/02/2015 44.72p 44.72p 43.06p 34.40p 22057
26/02/2015 44.74p 44.75p 44.55p 34.40p 15040
25/02/2015 45.89p 45.89p 44.66p 34.40p 326
24/02/2015 45.60p 45.64p 45.49p 34.40p 11240
23/02/2015 45.00p 45.44p 44.76p 34.40p 3107
20/02/2015 44.99p 44.99p 44.24p 34.40p 5054
19/02/2015 44.45p 44.99p 44.29p 34.40p 7833
18/02/2015 44.31p 44.42p 43.75p 34.40p 4018
17/02/2015 44.19p 44.19p 43.90p 34.40p 1947
16/02/2015 44.00p 44.17p 44.00p 34.40p 8356
13/02/2015 43.20p 44.29p 43.20p 34.40p 1965
12/02/2015 42.65p 43.26p 42.53p 34.40p 16615
11/02/2015 42.92p 42.92p 41.83p 34.40p 1936
10/02/2015 42.40p 43.14p 42.40p 34.40p 10540
09/02/2015 42.38p 42.38p 41.59p 34.40p 19527
06/02/2015 42.97p 42.97p 42.65p 34.40p 1857
05/02/2015 42.86p 43.17p 42.50p 34.40p 8846
04/02/2015 42.38p 43.18p 42.38p 34.40p 976
03/02/2015 42.06p 42.62p 41.98p 34.40p 9141
02/02/2015 42.00p 42.16p 41.64p 34.40p 4690
30/01/2015 41.97p 42.18p 41.81p 34.40p 42375
29/01/2015 41.72p 41.94p 41.31p 34.40p 5266
28/01/2015 41.66p 42.05p 41.01p 34.40p 0
27/01/2015 41.66p 41.66p 41.26p 34.40p 1153
26/01/2015 41.07p 41.91p 41.04p 34.40p 19842
23/01/2015 40.38p 41.29p 40.38p 34.40p 15070
22/01/2015 39.80p 40.18p 39.46p 34.40p 29753
21/01/2015 39.51p 39.69p 38.99p 34.40p 13368
20/01/2015 39.31p 39.61p 39.17p 34.40p 24217
19/01/2015 39.74p 39.77p 38.61p 34.40p 205865
16/01/2015 38.99p 39.67p 38.99p 34.40p 18370
15/01/2015 38.88p 38.99p 38.42p 34.40p 2207
14/01/2015 38.40p 39.13p 38.26p 34.40p 12088
13/01/2015 38.25p 38.60p 38.25p 34.40p 20987
12/01/2015 38.31p 38.83p 37.80p 34.40p 0
09/01/2015 36.44p 37.99p 36.44p 34.40p 41461
08/01/2015 37.58p 37.58p 36.63p 34.40p 20889
07/01/2015 36.88p 37.42p 36.60p 34.40p 2869
06/01/2015 35.26p 36.52p 35.26p 34.40p 38058
05/01/2015 35.54p 35.54p 34.78p 34.40p 101820
02/01/2015 36.07p 36.07p 35.60p 34.40p 137
31/12/2014 35.31p 36.26p 35.20p 34.40p 0
30/12/2014 35.29p 35.59p 35.01p 34.40p 2863
29/12/2014 35.94p 35.94p 35.59p 34.40p 241
24/12/2014 35.90p 36.44p 35.33p 34.40p 0
23/12/2014 35.76p 35.99p 35.76p 34.40p 58069
22/12/2014 35.41p 35.65p 35.15p 34.40p 3247

*Close Price adjusted for both dividends and splits