Klepierre SA (0F4I) Share Price

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

Date Open High Low Close* Volume
19/12/2014 35.48p 35.51p 35.13p 34.40p 61560
18/12/2014 34.31p 35.16p 34.31p 34.40p 4060
17/12/2014 33.85p 34.12p 33.59p 34.40p 2646
16/12/2014 34.10p 34.10p 33.38p 34.40p 3781
15/12/2014 34.83p 34.83p 33.56p 34.40p 7336
12/12/2014 34.84p 34.98p 34.76p 34.40p 18253
11/12/2014 33.90p 35.21p 33.90p 34.40p 7482
10/12/2014 35.31p 35.99p 34.69p 34.40p 0
09/12/2014 35.60p 35.60p 35.17p 34.40p 2066
08/12/2014 35.71p 35.71p 35.61p 34.40p 25291
05/12/2014 35.76p 35.88p 35.33p 34.40p 226
04/12/2014 36.49p 37.05p 35.19p 34.40p 0
03/12/2014 36.47p 36.61p 35.79p 34.40p 42311
02/12/2014 36.29p 36.63p 36.29p 34.40p 22294
01/12/2014 35.99p 36.10p 35.53p 34.40p 11589
28/11/2014 35.85p 36.19p 35.85p 34.40p 7483
27/11/2014 34.94p 35.85p 34.94p 34.40p 119
26/11/2014 35.45p 35.45p 34.63p 34.40p 8695
25/11/2014 34.34p 35.17p 34.34p 34.40p 13777
24/11/2014 34.32p 35.01p 33.90p 34.40p 0
21/11/2014 34.00p 34.44p 33.92p 34.40p 5705
20/11/2014 34.38p 34.38p 33.31p 34.40p 13307
19/11/2014 33.74p 34.14p 33.74p 34.40p 1797
18/11/2014 34.12p 34.45p 33.90p 34.40p 4844
17/11/2014 34.12p 34.31p 33.76p 34.40p 372
14/11/2014 33.90p 34.24p 33.90p 34.40p 20
13/11/2014 33.85p 34.26p 33.62p 34.40p 660
12/11/2014 34.49p 34.49p 33.57p 34.40p 1055
11/11/2014 34.40p 34.45p 33.92p 34.40p 745
10/11/2014 34.03p 34.30p 33.76p 34.40p 8150
07/11/2014 34.77p 35.27p 33.62p 34.40p 0
06/11/2014 33.85p 34.87p 33.85p 34.40p 624
05/11/2014 34.51p 34.75p 34.51p 34.40p 4706
04/11/2014 34.58p 34.58p 33.90p 34.40p 3188
03/11/2014 34.25p 34.54p 33.98p 34.40p 2069
31/10/2014 33.85p 34.50p 33.85p 34.40p 7249
30/10/2014 33.82p 33.82p 33.28p 34.40p 1125
29/10/2014 33.28p 33.68p 33.28p 34.40p 205
28/10/2014 33.07p 33.53p 33.01p 34.40p 1382
27/10/2014 33.51p 33.51p 32.43p 34.40p 841
24/10/2014 33.43p 33.43p 32.86p 34.40p 429
23/10/2014 33.14p 33.28p 32.78p 34.40p 2114
22/10/2014 32.08p 33.17p 32.08p 34.40p 135
21/10/2014 31.99p 32.76p 31.99p 34.40p 7223
20/10/2014 31.69p 32.03p 31.69p 34.40p 1551
17/10/2014 31.46p 31.90p 31.42p 34.40p 503
16/10/2014 31.31p 31.41p 30.55p 34.40p 2525
15/10/2014 32.13p 32.13p 30.69p 34.40p 931
14/10/2014 32.60p 32.60p 31.73p 34.40p 748
13/10/2014 32.15p 32.56p 32.08p 34.40p 2843
10/10/2014 32.60p 32.81p 32.04p 34.40p 0
09/10/2014 32.81p 32.81p 32.46p 34.40p 250
08/10/2014 32.92p 32.92p 32.73p 34.40p 2790
07/10/2014 33.44p 33.44p 32.53p 34.40p 21918
06/10/2014 34.08p 34.08p 33.40p 34.40p 3732
03/10/2014 33.48p 33.87p 33.42p 34.40p 4061
02/10/2014 34.15p 34.15p 33.36p 34.40p 33008
01/10/2014 34.31p 34.67p 34.05p 34.40p 45853
30/09/2014 34.54p 34.68p 34.54p 34.40p 20757
29/09/2014 34.85p 34.85p 34.53p 34.40p 11924
26/09/2014 34.42p 34.92p 34.11p 34.40p 7006
25/09/2014 34.58p 34.58p 34.08p 34.40p 1249
24/09/2014 34.69p 34.69p 34.10p 34.40p 1540
23/09/2014 35.20p 35.20p 34.28p 34.40p 1656
22/09/2014 34.87p 35.15p 34.87p 34.40p 2694
19/09/2014 34.64p 35.24p 34.64p 34.40p 17863
18/09/2014 34.15p 34.54p 34.01p 34.40p 5705
17/09/2014 34.15p 34.38p 33.85p 34.40p 606
16/09/2014 34.90p 34.90p 33.72p 34.40p 35370
15/09/2014 35.44p 35.58p 35.02p 34.40p 35565
12/09/2014 36.23p 36.23p 35.47p 34.40p 1450
11/09/2014 35.97p 36.17p 35.54p 34.40p 1910
10/09/2014 36.15p 36.20p 36.08p 34.40p 347
09/09/2014 36.65p 36.65p 36.32p 34.40p 24359
08/09/2014 36.88p 36.88p 36.54p 34.40p 1875
05/09/2014 37.00p 37.02p 36.85p 34.40p 4318
04/09/2014 36.92p 36.94p 36.92p 34.40p 17525
03/09/2014 37.05p 37.12p 36.53p 34.40p 4732
02/09/2014 36.64p 36.72p 36.12p 34.40p 5914
01/09/2014 36.35p 36.52p 35.95p 34.40p 2
29/08/2014 36.25p 36.36p 35.70p 34.40p 12161
28/08/2014 36.35p 36.35p 35.90p 34.40p 107
27/08/2014 36.63p 36.63p 36.02p 34.40p 210
26/08/2014 36.17p 36.47p 35.94p 34.40p 98
22/08/2014 35.60p 35.60p 34.94p 34.40p 30080
21/08/2014 35.31p 35.56p 34.96p 34.40p 20563
20/08/2014 35.06p 35.16p 34.62p 34.40p 458
19/08/2014 35.24p 35.37p 34.65p 34.40p 1805
18/08/2014 35.17p 35.94p 34.62p 34.40p 0
15/08/2014 35.27p 35.27p 34.51p 34.40p 934
14/08/2014 34.97p 35.22p 34.67p 34.40p 11404
13/08/2014 34.88p 34.88p 34.24p 34.40p 312
12/08/2014 34.99p 34.99p 34.40p 34.40p 1874
11/08/2014 34.26p 35.03p 34.26p 34.40p 448
08/08/2014 34.81p 34.81p 34.11p 34.40p 1847
07/08/2014 34.00p 34.82p 34.00p 34.40p 11753
06/08/2014 34.78p 34.78p 34.12p 34.40p 4002
05/08/2014 34.56p 34.93p 34.56p 34.40p 5315
04/08/2014 34.60p 34.81p 34.28p 34.40p 1840
01/08/2014 35.98p 35.98p 34.46p 34.40p 46960
31/07/2014 35.98p 35.98p 35.30p 34.40p 14249
30/07/2014 36.01p 36.01p 35.36p 34.40p 23169
29/07/2014 36.20p 36.20p 35.28p 34.40p 128503
28/07/2014 35.94p 36.41p 35.90p 34.40p 580
25/07/2014 36.78p 36.78p 36.30p 34.40p 1808
24/07/2014 36.94p 37.11p 36.49p 34.40p 4276
23/07/2014 37.40p 37.49p 36.76p 34.40p 45945
22/07/2014 36.92p 37.25p 36.92p 34.40p 387
21/07/2014 36.83p 37.05p 36.49p 34.40p 44
18/07/2014 37.22p 37.40p 36.67p 34.40p 6926
17/07/2014 37.13p 37.79p 37.13p 34.40p 29198
16/07/2014 36.97p 37.64p 36.97p 34.40p 5257
15/07/2014 36.99p 37.50p 36.83p 34.40p 6990
14/07/2014 36.92p 37.90p 36.92p 34.40p 3044
11/07/2014 37.23p 38.05p 34.40p 34.40p 0
10/07/2014 36.97p 37.49p 36.75p 34.40p 2097
09/07/2014 36.65p 37.19p 36.61p 34.40p 981
08/07/2014 36.94p 36.98p 36.74p 34.40p 7069
07/07/2014 36.83p 37.78p 34.40p 34.40p 0
04/07/2014 37.78p 37.78p 36.76p 34.40p 963
03/07/2014 37.60p 37.85p 37.36p 34.40p 1059
02/07/2014 37.01p 37.49p 36.94p 34.40p 481
01/07/2014 37.00p 37.40p 36.83p 34.40p 18857
30/06/2014 37.10p 37.26p 37.08p 34.40p 4619
27/06/2014 36.71p 37.19p 34.40p 34.40p 0
26/06/2014 36.76p 36.76p 36.62p 34.40p 304
25/06/2014 36.89p 36.89p 35.98p 34.40p 874
24/06/2014 36.12p 36.93p 36.12p 34.40p 8530
23/06/2014 36.74p 36.74p 36.36p 34.40p 11926
20/06/2014 36.63p 36.80p 36.46p 34.40p 4404
19/06/2014 36.60p 37.04p 34.40p 34.40p 0
18/06/2014 36.43p 36.43p 36.16p 34.40p 189
17/06/2014 36.74p 36.74p 35.87p 34.40p 5022
16/06/2014 36.67p 36.67p 35.92p 34.40p 6559
13/06/2014 37.01p 37.68p 34.40p 34.40p 0
12/06/2014 36.75p 37.68p 34.40p 34.40p 0
11/06/2014 36.83p 37.58p 34.40p 34.40p 0
10/06/2014 36.99p 37.23p 36.60p 34.40p 333
09/06/2014 37.60p 37.60p 36.64p 34.40p 320
06/06/2014 36.67p 37.58p 36.67p 34.40p 161
05/06/2014 36.41p 36.49p 36.38p 34.40p 128
04/06/2014 36.58p 36.97p 34.40p 34.40p 0
03/06/2014 35.30p 36.58p 35.30p 34.40p 0
02/06/2014 35.74p 36.11p 35.48p 34.40p 246
30/05/2014 34.92p 35.63p 34.92p 34.40p 1170
29/05/2014 35.31p 35.40p 34.88p 34.40p 106
28/05/2014 35.10p 35.41p 34.85p 34.40p 883
27/05/2014 34.64p 35.36p 34.40p 34.40p 0
23/05/2014 34.63p 34.99p 34.63p 34.40p 694
22/05/2014 34.60p 35.31p 34.00p 34.40p 0
21/05/2014 34.54p 34.78p 34.54p 34.40p 1567
20/05/2014 34.41p 35.11p 33.86p 34.40p 0
19/05/2014 34.00p 34.62p 34.00p 34.40p 3
16/05/2014 34.65p 34.65p 33.54p 34.40p 5364
15/05/2014 34.62p 35.15p 33.78p 34.40p 0
14/05/2014 34.80p 34.80p 34.40p 34.40p 461
13/05/2014 34.65p 34.76p 34.65p 34.69p 8905
12/05/2014 33.62p 34.57p 33.62p 34.57p 4248
09/05/2014 33.67p 34.36p 33.67p 33.85p 1249
08/05/2014 33.31p 34.21p 33.31p 33.81p 9314
07/05/2014 33.09p 33.54p 33.04p 33.49p 11067
06/05/2014 32.69p 33.03p 32.44p 32.90p 2970
02/05/2014 33.22p 34.12p 32.38p 32.49p 0
01/05/2014 33.49p 34.12p 32.49p 32.49p 0
30/04/2014 33.51p 34.12p 32.49p 32.49p 0
29/04/2014 33.21p 33.49p 32.99p 32.49p 18769
28/04/2014 32.99p 33.16p 32.99p 32.49p 604
25/04/2014 32.31p 33.09p 32.31p 32.49p 2596
24/04/2014 32.32p 33.03p 32.22p 32.46p 0
23/04/2014 32.22p 32.87p 32.22p 32.41p 1207
22/04/2014 31.79p 32.23p 31.79p 32.23p 5500
17/04/2014 31.80p 32.00p 31.80p 32.00p 86630
16/04/2014 31.59p 32.24p 31.11p 31.86p 0
15/04/2014 31.89p 31.89p 31.11p 31.58p 3462
14/04/2014 31.80p 33.21p 30.88p 31.35p 0
11/04/2014 33.15p 33.21p 32.62p 33.11p 32083
10/04/2014 33.23p 33.23p 33.16p 33.22p 909
09/04/2014 33.18p 33.35p 32.65p 33.15p 68269
08/04/2014 33.31p 33.31p 32.78p 33.26p 4673
07/04/2014 33.27p 33.36p 31.91p 33.20p 0
04/04/2014 32.84p 33.28p 32.74p 32.74p 1155
03/04/2014 32.74p 32.74p 32.12p 32.40p 10
02/04/2014 32.71p 32.81p 32.01p 32.39p 0
01/04/2014 32.19p 32.53p 32.01p 32.33p 392
31/03/2014 32.78p 32.78p 31.95p 32.34p 599
28/03/2014 32.51p 32.65p 32.41p 32.41p 1533
27/03/2014 31.78p 32.28p 31.78p 32.25p 79
26/03/2014 31.93p 32.58p 31.14p 31.61p 0
25/03/2014 31.72p 32.22p 31.72p 32.09p 1589
24/03/2014 31.40p 31.80p 31.30p 31.80p 10401
21/03/2014 32.15p 32.58p 31.07p 31.53p 0
20/03/2014 32.13p 32.17p 31.13p 31.60p 881
19/03/2014 32.43p 32.96p 31.86p 32.29p 0
18/03/2014 32.17p 32.49p 32.17p 32.42p 33
17/03/2014 31.80p 32.23p 31.69p 32.13p 14
14/03/2014 32.28p 32.28p 31.36p 31.84p 50
13/03/2014 32.60p 32.60p 32.11p 32.12p 735
12/03/2014 32.72p 33.04p 31.99p 32.47p 33
11/03/2014 33.10p 33.10p 32.85p 32.85p 683
10/03/2014 32.80p 33.01p 32.80p 32.82p 1083

*Close Price adjusted for both dividends and splits