Klepierre SA (0F4I) Share Price

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

Date Open High Low Close* Volume
04/12/2018 28.75p 28.75p 28.05p 28.08p 26339
03/12/2018 29.52p 29.52p 28.32p 28.46p 68927
30/11/2018 29.25p 29.25p 28.66p 28.83p 46271
29/11/2018 29.85p 29.85p 29.10p 29.23p 3269
28/11/2018 29.80p 29.80p 29.64p 29.64p 10790
27/11/2018 29.50p 29.91p 29.50p 29.80p 38843
26/11/2018 29.48p 29.58p 29.28p 29.42p 12798
23/11/2018 29.17p 29.52p 29.17p 29.52p 7961
22/11/2018 29.34p 29.34p 28.93p 29.25p 1865
21/11/2018 28.93p 29.43p 28.93p 29.43p 17136
20/11/2018 29.09p 29.15p 28.76p 28.83p 123455
19/11/2018 31.00p 31.00p 29.10p 29.15p 16496
16/11/2018 29.98p 30.24p 29.88p 30.08p 9802
15/11/2018 30.87p 30.91p 29.91p 30.00p 2612
14/11/2018 30.61p 30.97p 30.61p 30.73p 15654
13/11/2018 30.56p 30.75p 30.51p 30.65p 13076
12/11/2018 31.95p 31.95p 30.48p 30.50p 55122
09/11/2018 30.44p 31.00p 30.44p 30.75p 32320
08/11/2018 30.56p 30.56p 30.31p 30.43p 58669
07/11/2018 30.04p 30.38p 30.03p 30.33p 936311
06/11/2018 29.73p 30.01p 29.64p 29.90p 44397
05/11/2018 29.94p 29.98p 29.70p 29.80p 13669
02/11/2018 30.16p 30.30p 29.92p 29.92p 26023
01/11/2018 30.01p 30.32p 29.94p 29.94p 9183
31/10/2018 30.15p 30.36p 29.95p 30.00p 139829
30/10/2018 29.85p 30.05p 29.77p 29.99p 65437
29/10/2018 29.27p 29.87p 29.27p 29.72p 6856
26/10/2018 29.07p 29.31p 28.88p 29.11p 20168
25/10/2018 28.58p 29.30p 28.58p 29.28p 2311
24/10/2018 28.76p 29.06p 28.66p 28.67p 1034754
23/10/2018 29.45p 29.45p 28.65p 28.68p 28725
22/10/2018 31.00p 31.00p 29.67p 29.67p 1089
19/10/2018 29.58p 29.69p 29.47p 29.69p 47257
18/10/2018 29.58p 30.02p 29.58p 29.64p 4619
17/10/2018 29.05p 29.61p 29.05p 29.58p 250915
16/10/2018 28.51p 29.18p 28.51p 29.02p 14649
15/10/2018 28.60p 28.69p 28.40p 28.50p 230605
12/10/2018 29.22p 29.22p 28.67p 28.72p 115363
11/10/2018 29.27p 29.46p 29.01p 29.13p 10475
10/10/2018 29.78p 29.80p 29.66p 29.75p 11184
09/10/2018 29.69p 30.00p 29.57p 29.81p 39303
08/10/2018 29.08p 29.75p 29.08p 29.60p 4449
05/10/2018 29.11p 29.98p 29.11p 29.67p 27197
04/10/2018 29.80p 29.80p 29.27p 29.28p 62028
03/10/2018 30.00p 30.00p 29.81p 29.85p 1979
02/10/2018 30.36p 30.36p 29.82p 29.82p 18338
01/10/2018 30.61p 30.61p 30.43p 30.45p 3819
28/09/2018 30.50p 30.74p 30.47p 30.47p 20764
27/09/2018 30.60p 30.75p 30.55p 30.55p 7094
26/09/2018 30.70p 30.75p 30.52p 30.64p 4909
25/09/2018 30.72p 31.38p 30.45p 30.50p 11232
24/09/2018 31.01p 31.09p 30.81p 30.81p 8110
21/09/2018 30.76p 30.77p 30.72p 30.74p 29437
20/09/2018 30.72p 30.88p 30.56p 30.81p 26028
19/09/2018 30.72p 30.78p 30.38p 30.58p 52741
18/09/2018 30.50p 30.63p 30.50p 30.58p 10671
17/09/2018 30.75p 30.75p 30.35p 30.42p 9554
14/09/2018 30.64p 30.64p 30.47p 30.50p 18867
13/09/2018 30.61p 30.63p 30.57p 30.58p 9406
12/09/2018 30.31p 30.56p 30.31p 30.56p 9099
11/09/2018 30.62p 30.62p 30.15p 30.31p 198441
10/09/2018 30.50p 30.68p 30.50p 30.63p 2659
07/09/2018 30.26p 30.50p 30.24p 30.50p 5198
06/09/2018 30.29p 30.44p 30.23p 30.23p 1053
05/09/2018 30.15p 30.28p 30.11p 30.27p 5533
04/09/2018 30.50p 30.51p 30.17p 30.31p 9517
03/09/2018 30.99p 30.99p 30.54p 30.60p 50859
31/08/2018 31.15p 31.15p 30.71p 30.92p 120779
30/08/2018 31.86p 31.86p 30.50p 30.98p 29420
29/08/2018 31.84p 32.09p 31.84p 32.05p 87077
28/08/2018 31.65p 31.85p 31.65p 31.85p 102334
24/08/2018 31.60p 31.69p 31.50p 31.50p 9245
23/08/2018 31.51p 31.67p 31.51p 31.67p 2357
22/08/2018 31.61p 31.88p 31.55p 31.55p 745
21/08/2018 31.48p 31.65p 31.48p 31.55p 535
20/08/2018 31.74p 31.74p 31.47p 31.47p 42280
17/08/2018 31.63p 31.63p 31.30p 31.60p 12039
16/08/2018 31.33p 31.49p 31.21p 31.49p 234170
15/08/2018 31.26p 31.34p 31.16p 31.16p 5132
14/08/2018 31.32p 31.49p 31.26p 31.26p 4696
13/08/2018 31.74p 31.74p 31.25p 31.47p 1041
10/08/2018 32.00p 32.03p 31.61p 31.65p 193700
09/08/2018 32.10p 32.16p 32.04p 32.10p 9729
08/08/2018 32.08p 32.21p 32.08p 32.08p 11231
07/08/2018 32.04p 32.05p 31.96p 32.04p 1046
06/08/2018 32.71p 32.71p 32.00p 32.00p 52238
03/08/2018 32.31p 32.64p 32.31p 32.58p 180001
02/08/2018 32.09p 32.24p 32.09p 32.24p 2805
01/08/2018 32.38p 32.38p 32.06p 32.06p 36306
31/07/2018 32.00p 32.35p 31.98p 32.35p 63862
30/07/2018 31.64p 31.97p 31.62p 31.90p 90639
27/07/2018 31.70p 31.76p 31.55p 31.58p 18164
26/07/2018 31.55p 32.34p 31.40p 31.55p 50961
25/07/2018 31.57p 31.66p 31.48p 31.48p 26121
24/07/2018 31.69p 31.78p 31.60p 31.60p 8724
23/07/2018 31.99p 31.99p 31.61p 31.61p 194810
20/07/2018 31.74p 32.40p 31.60p 31.76p 14377
19/07/2018 31.91p 31.91p 31.77p 31.77p 5695
18/07/2018 31.86p 31.91p 31.85p 31.88p 31453
17/07/2018 31.91p 32.04p 31.80p 31.82p 9044
16/07/2018 32.00p 32.54p 31.88p 31.93p 3165
13/07/2018 31.97p 31.97p 31.92p 31.92p 1174
12/07/2018 31.85p 31.96p 31.84p 31.84p 13807
11/07/2018 32.20p 32.20p 31.78p 31.90p 16075
10/07/2018 32.66p 32.66p 32.44p 32.44p 2739
09/07/2018 32.83p 32.86p 32.65p 32.69p 20878
06/07/2018 32.63p 32.99p 32.63p 32.72p 39727
05/07/2018 32.41p 32.60p 32.41p 32.51p 42696
04/07/2018 32.25p 32.58p 32.25p 32.49p 93406
03/07/2018 32.12p 32.72p 31.94p 32.42p 90884
02/07/2018 32.20p 32.20p 31.94p 31.94p 41152
29/06/2018 32.13p 32.39p 32.13p 32.36p 62785
28/06/2018 32.35p 32.53p 31.96p 32.15p 9856
27/06/2018 32.72p 32.72p 32.47p 32.47p 32713
26/06/2018 32.80p 32.80p 32.67p 32.67p 7879
25/06/2018 32.97p 32.97p 32.74p 32.74p 6988
22/06/2018 32.85p 32.99p 32.85p 32.99p 96008
21/06/2018 32.90p 32.93p 32.63p 32.76p 47814
20/06/2018 33.09p 33.09p 32.96p 32.96p 35807
19/06/2018 33.10p 33.17p 32.91p 32.96p 32861
18/06/2018 33.63p 33.70p 33.28p 33.31p 5912
15/06/2018 33.53p 33.81p 33.52p 33.55p 18857
14/06/2018 33.66p 33.66p 33.13p 33.47p 14697
13/06/2018 33.62p 33.82p 33.61p 33.67p 6881
12/06/2018 33.53p 33.69p 33.51p 33.67p 146788
11/06/2018 33.45p 33.58p 33.45p 33.51p 89165
08/06/2018 33.10p 33.43p 33.10p 33.33p 1148
07/06/2018 33.51p 33.51p 33.15p 33.21p 1575
06/06/2018 33.31p 33.63p 33.31p 33.41p 42828
05/06/2018 33.21p 33.51p 33.13p 33.42p 32473
04/06/2018 33.05p 33.54p 32.88p 33.15p 6548
01/06/2018 33.51p 33.52p 32.84p 32.90p 35507
31/05/2018 33.47p 33.48p 33.00p 33.23p 30915
30/05/2018 33.20p 33.45p 33.16p 33.22p 2719
29/05/2018 33.96p 33.96p 33.00p 33.01p 49739
25/05/2018 33.80p 33.80p 33.54p 33.65p 8215
24/05/2018 34.13p 34.13p 33.65p 33.65p 32699
23/05/2018 33.94p 34.14p 33.94p 34.10p 20625
22/05/2018 34.15p 34.21p 34.03p 34.03p 11892
21/05/2018 34.21p 34.36p 34.09p 34.17p 13054
18/05/2018 34.13p 34.13p 34.03p 34.07p 7674
17/05/2018 33.97p 34.09p 33.97p 34.01p 5912
16/05/2018 34.15p 34.15p 33.81p 33.84p 5196
15/05/2018 34.29p 34.29p 34.03p 34.04p 61513
14/05/2018 34.15p 34.28p 34.12p 34.28p 787538
11/05/2018 34.13p 34.17p 33.89p 33.97p 30131
10/05/2018 34.40p 34.40p 34.00p 34.03p 9532
09/05/2018 34.00p 34.27p 34.00p 34.27p 71361
08/05/2018 33.88p 34.00p 33.84p 33.93p 12424
04/05/2018 33.71p 33.77p 33.57p 33.67p 156890
03/05/2018 33.66p 33.68p 33.52p 33.63p 7914
02/05/2018 33.65p 34.05p 33.63p 33.67p 5815
01/05/2018 33.43p 33.85p 33.85p 33.85p 0
30/04/2018 33.43p 33.89p 33.37p 33.85p 362946
27/04/2018 33.19p 33.38p 33.14p 33.38p 78893
26/04/2018 32.99p 33.08p 32.88p 33.08p 81035
25/04/2018 34.61p 35.25p 34.33p 34.67p 6718
24/04/2018 34.63p 34.65p 34.52p 34.52p 8252
23/04/2018 34.56p 34.56p 34.23p 34.56p 68691
20/04/2018 34.53p 34.71p 34.43p 34.59p 6000
19/04/2018 34.21p 34.51p 34.21p 34.38p 17590
18/04/2018 34.94p 34.94p 34.29p 34.31p 13357
17/04/2018 34.13p 35.03p 34.08p 34.90p 23179
16/04/2018 34.22p 34.28p 34.01p 34.01p 5390
13/04/2018 34.25p 34.71p 34.21p 34.21p 22587
12/04/2018 33.24p 33.35p 32.88p 33.13p 11097
11/04/2018 33.15p 33.15p 32.75p 32.93p 78753
10/04/2018 33.07p 33.07p 32.72p 32.90p 91132
09/04/2018 33.07p 33.07p 32.72p 32.99p 100422
06/04/2018 32.92p 33.01p 32.71p 32.79p 107656
05/04/2018 32.80p 32.99p 32.71p 32.99p 72440
04/04/2018 32.58p 32.58p 32.41p 32.57p 9149
03/04/2018 32.76p 32.76p 32.42p 32.42p 24315
29/03/2018 32.29p 32.97p 32.29p 32.90p 1018
28/03/2018 31.77p 32.79p 31.77p 32.79p 11848
27/03/2018 32.24p 32.24p 31.83p 31.83p 5678
26/03/2018 31.80p 32.18p 31.61p 31.76p 31571
23/03/2018 32.20p 32.20p 31.75p 31.75p 849
22/03/2018 32.56p 32.56p 32.14p 32.22p 1892
21/03/2018 32.78p 33.22p 32.40p 32.43p 82426
20/03/2018 33.29p 33.29p 32.72p 32.85p 4202
19/03/2018 34.07p 34.07p 33.35p 33.35p 5536
16/03/2018 35.45p 35.45p 34.76p 34.85p 20598
15/03/2018 35.47p 35.58p 35.44p 35.54p 1503
14/03/2018 35.10p 35.53p 35.10p 35.53p 13618
13/03/2018 35.28p 35.55p 35.01p 35.04p 35424
12/03/2018 35.26p 35.35p 35.26p 35.35p 9335
09/03/2018 35.27p 35.27p 35.04p 35.04p 1709
08/03/2018 34.49p 35.22p 34.49p 35.22p 352784
07/03/2018 33.83p 34.38p 33.83p 34.38p 664
06/03/2018 33.97p 34.01p 33.38p 33.85p 7118
05/03/2018 33.54p 34.24p 33.62p 33.91p 4016
02/03/2018 33.74p 33.83p 33.69p 33.78p 4699
01/03/2018 33.97p 33.97p 33.73p 33.90p 3174
28/02/2018 33.51p 33.90p 33.51p 33.90p 8854
27/02/2018 34.10p 34.19p 33.85p 33.85p 2430
26/02/2018 34.03p 34.22p 34.03p 34.22p 40871
23/02/2018 33.80p 34.31p 33.80p 34.28p 23926
22/02/2018 33.51p 33.76p 33.24p 33.76p 21097
21/02/2018 33.71p 33.71p 33.60p 33.62p 149074

*Close Price adjusted for both dividends and splits