Singapore markets closed

Kerlink SA (344.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.4950+0.0060 (+1.23%)
As of 09:16AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.48900.48900.48900.49500.495021
25 Jun 20240.48900.48900.48900.48900.4890-
24 Jun 20240.51400.51400.51400.51400.5140-
21 Jun 20240.51200.51200.50400.50400.5040-
20 Jun 20240.49100.49100.49100.49100.4910-
19 Jun 20240.53400.53400.53400.53400.5340-
18 Jun 20240.53400.53400.53400.53400.5340-
17 Jun 20240.54600.54600.54600.54600.5460-
14 Jun 20240.63000.63000.59000.59000.5900-
13 Jun 20240.64600.64600.63400.63400.6340-
12 Jun 20240.64600.64600.64600.64600.6460-
11 Jun 20240.65400.66400.65400.66400.6640-
10 Jun 20240.65400.65400.65400.65400.6540-
07 Jun 20240.68400.68400.68400.68400.6840-
06 Jun 20240.66400.66400.66400.66400.6640-
05 Jun 20240.65800.65800.65800.65800.6580-
04 Jun 20240.64400.64400.64400.64400.6440-
03 Jun 20240.72800.72800.72800.72800.7280-
31 May 20240.74000.74000.73800.73800.7380-
30 May 20240.74400.74400.74400.74400.7440-
29 May 20240.75200.75200.75200.75200.7520-
28 May 20240.75400.75400.75400.75400.7540-
27 May 20240.74400.74400.74400.74400.7440-
24 May 20240.71400.71400.71400.71400.7140-
23 May 20240.71200.71200.71200.71200.7120-
22 May 20240.70600.70600.70600.70600.7060-
21 May 20240.71800.72400.71800.72400.7240-
20 May 20240.74400.74400.74400.74400.7440-
17 May 20240.68200.68400.68200.68400.6840-
16 May 20240.67400.67400.67400.67400.6740-
15 May 20240.73800.73800.73800.73800.7380-
14 May 20240.72600.74800.72600.74800.7480-
13 May 20240.78800.78800.76600.76600.7660-
10 May 20240.79000.79000.79000.79000.7900-
09 May 20240.80200.80200.80200.80200.8020-
08 May 20240.79400.79400.79400.79400.7940-
07 May 20240.80400.80400.77400.77400.7740-
06 May 20240.83400.83400.83400.83400.8340-
03 May 20240.84800.85400.84800.85400.8540-
02 May 20240.86400.86400.86400.86400.8640-
30 Apr 20240.87000.87000.83400.83400.8340-
29 Apr 20240.85400.85400.85400.85400.8540-
26 Apr 20240.85400.85400.83400.83400.8340-
25 Apr 20240.81200.81200.81200.81200.8120-
24 Apr 20240.79000.79000.79000.79000.7900-
23 Apr 20240.87600.87600.87600.87600.8760-
22 Apr 20240.89400.89400.89400.89400.8940-
19 Apr 20240.94400.94400.94400.94400.9440-
18 Apr 20240.91400.92400.91400.92400.9240-
17 Apr 20240.94400.94400.92600.92600.9260-
16 Apr 20240.87200.87200.87200.87200.8720-
15 Apr 20240.98000.98000.95800.95800.9580-
12 Apr 20241.01501.01500.97400.97400.9740-
11 Apr 20241.02501.02501.02501.02501.0250-
10 Apr 20241.01501.01501.01501.01501.0150-
09 Apr 20241.06001.06001.00001.00001.0000-
08 Apr 20240.93400.93400.93400.93400.9340-
05 Apr 20240.86600.86600.86600.86600.8660-
04 Apr 20240.87400.87400.87400.87400.8740-
03 Apr 20240.90000.90000.87000.87000.8700-
02 Apr 20240.90600.90600.85000.85000.8500-
28 Mar 20240.93500.93500.92500.92500.9250-
27 Mar 20240.81700.92500.81700.92500.9250-
26 Mar 20240.84500.84500.83500.83500.8350-
25 Mar 20240.80500.80500.74700.76700.7670-
22 Mar 20240.84500.84500.80700.80700.8070-
21 Mar 20240.84700.84700.81500.81500.8150-
20 Mar 20240.83700.83700.83700.83700.8370-
19 Mar 20240.83500.85800.77500.77500.7750-
18 Mar 20240.79500.84500.79500.84500.8450-
15 Mar 20240.79500.79500.76000.76000.7600-
14 Mar 20240.80500.80500.80500.80500.8050-
13 Mar 20240.81000.82500.80500.82500.8250-
12 Mar 20240.84300.84300.84300.84300.8430-
11 Mar 20240.83600.83600.81100.81100.8110-
08 Mar 20240.79300.79300.79300.79300.7930-
07 Mar 20240.78500.78500.77300.77300.7730-
06 Mar 20240.79500.80500.79500.79500.7950-
05 Mar 20240.81500.82600.81500.82600.8260-
04 Mar 20240.84500.87500.84500.87500.8750-
01 Mar 20240.90400.90400.87500.87700.8770-
29 Feb 20240.91400.91400.89500.89500.8950-
28 Feb 20240.78900.78900.78000.78500.7850-
27 Feb 20240.79000.79000.76700.76700.7670-
26 Feb 20240.79800.80500.79800.80500.8050-
23 Feb 20240.83300.83300.80500.80500.8050-
22 Feb 20240.83300.86500.83300.86500.8650-
21 Feb 20240.84500.84500.83500.83500.8350-
20 Feb 20240.81500.83100.81500.83100.8310-
19 Feb 20240.81500.81500.79500.79500.7950-
16 Feb 20240.79500.79500.79500.79500.7950-
15 Feb 20240.75500.77500.75500.77500.7750-
14 Feb 20240.74500.74500.74500.74500.7450-
13 Feb 20240.73600.73600.73500.73500.7350-
12 Feb 20240.77700.77700.76500.76500.7650-
09 Feb 20240.78500.78800.78500.78800.7880-
08 Feb 20240.81500.81500.77500.77600.7760-
07 Feb 20240.81500.81500.81500.81500.8150-
06 Feb 20240.81400.81400.79600.79600.7960-
05 Feb 20240.81500.81500.79500.79500.7950-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...