Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,240.29 -582.91 (-0.91%) CMC Crypto 200
1,330.43 -66.11 (-4.73%)
Kontoor Brands Inc (3KO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 57.68 | 59.28 | 57.62 | 58.40 | 58.40 | - |
| 25 Apr 2024 | 57.64 | 57.64 | 57.20 | 57.58 | 57.58 | - |
| 24 Apr 2024 | 56.36 | 58.28 | 56.32 | 58.28 | 58.28 | - |
| 23 Apr 2024 | 53.88 | 55.76 | 53.74 | 55.76 | 55.76 | - |
| 22 Apr 2024 | 53.10 | 54.16 | 53.08 | 54.16 | 54.16 | - |
| 19 Apr 2024 | 51.80 | 52.96 | 51.38 | 52.68 | 52.68 | - |
| 18 Apr 2024 | 51.48 | 51.98 | 51.40 | 51.90 | 51.90 | - |
| 17 Apr 2024 | 51.36 | 51.90 | 51.30 | 51.62 | 51.62 | - |
| 16 Apr 2024 | 50.78 | 51.10 | 50.28 | 50.88 | 50.88 | - |
| 15 Apr 2024 | 50.80 | 51.36 | 50.72 | 50.74 | 50.74 | - |
| 12 Apr 2024 | 50.64 | 50.90 | 50.04 | 50.20 | 50.20 | - |
| 11 Apr 2024 | 50.20 | 50.72 | 50.02 | 50.58 | 50.58 | - |
| 10 Apr 2024 | 51.68 | 51.72 | 50.14 | 50.14 | 50.14 | - |
| 09 Apr 2024 | 51.76 | 51.76 | 51.20 | 51.54 | 51.54 | - |
| 08 Apr 2024 | 52.00 | 52.48 | 51.96 | 52.06 | 52.06 | - |
| 05 Apr 2024 | 52.66 | 52.84 | 51.90 | 51.90 | 51.90 | - |
| 04 Apr 2024 | 53.74 | 54.44 | 53.02 | 53.02 | 53.02 | - |
| 03 Apr 2024 | 53.04 | 53.12 | 52.60 | 52.90 | 52.90 | - |
| 02 Apr 2024 | 56.18 | 56.26 | 52.58 | 52.70 | 52.70 | - |
| 28 Mar 2024 | 54.50 | 56.00 | 54.50 | 55.50 | 55.50 | - |
| 27 Mar 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| 26 Mar 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| 25 Mar 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - |
| 22 Mar 2024 | 54.50 | 54.50 | 53.00 | 53.50 | 53.50 | - |
| 21 Mar 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| 20 Mar 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - |
| 19 Mar 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - |
| 18 Mar 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - |
| 15 Mar 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | - |
| 14 Mar 2024 | 55.00 | 55.50 | 54.50 | 54.50 | 54.50 | - |
| 13 Mar 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| 12 Mar 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| 11 Mar 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| 08 Mar 2024 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | - |
| 07 Mar 2024 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - |
| 07 Mar 2024 | 0.5 Dividend | |||||
| 06 Mar 2024 | 55.50 | 56.00 | 55.00 | 55.50 | 55.00 | - |
| 05 Mar 2024 | 53.50 | 56.00 | 53.50 | 55.50 | 55.00 | - |
| 04 Mar 2024 | 54.00 | 54.00 | 52.50 | 53.50 | 53.02 | - |
| 01 Mar 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.01 | - |
| 29 Feb 2024 | 53.00 | 54.50 | 52.00 | 54.50 | 54.01 | 200 |
| 28 Feb 2024 | 58.50 | 58.50 | 49.20 | 53.00 | 52.52 | - |
| 27 Feb 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 57.97 | - |
| 26 Feb 2024 | 58.50 | 58.50 | 57.50 | 58.00 | 57.48 | - |
| 23 Feb 2024 | 58.50 | 59.00 | 58.50 | 58.50 | 57.97 | - |
| 22 Feb 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 57.97 | - |
| 21 Feb 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 56.98 | - |
| 20 Feb 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 56.98 | - |
| 19 Feb 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.48 | - |
| 16 Feb 2024 | 58.00 | 59.00 | 57.50 | 58.00 | 57.48 | - |
| 15 Feb 2024 | 57.50 | 58.00 | 57.00 | 58.00 | 57.48 | - |
| 14 Feb 2024 | 57.00 | 57.50 | 56.50 | 57.50 | 56.98 | - |
| 13 Feb 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 55.99 | - |
| 12 Feb 2024 | 57.50 | 59.00 | 57.50 | 58.50 | 57.97 | - |
| 09 Feb 2024 | 57.00 | 57.50 | 56.50 | 57.50 | 56.98 | - |
| 08 Feb 2024 | 55.00 | 57.50 | 55.00 | 57.00 | 56.49 | - |
| 07 Feb 2024 | 55.50 | 55.50 | 54.50 | 55.00 | 54.50 | - |
| 06 Feb 2024 | 54.00 | 55.50 | 54.00 | 55.50 | 55.00 | - |
| 05 Feb 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 53.51 | - |
| 02 Feb 2024 | 55.00 | 55.00 | 53.50 | 54.00 | 53.51 | - |
| 01 Feb 2024 | 54.00 | 55.00 | 53.50 | 55.00 | 54.50 | - |
| 31 Jan 2024 | 55.50 | 55.50 | 54.00 | 54.00 | 53.51 | - |
| 30 Jan 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.00 | - |
| 29 Jan 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 55.99 | - |
| 26 Jan 2024 | 55.00 | 55.50 | 54.00 | 55.50 | 55.00 | - |
| 25 Jan 2024 | 54.00 | 55.50 | 54.00 | 55.00 | 54.50 | - |
| 24 Jan 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 53.51 | - |
| 23 Jan 2024 | 54.50 | 55.50 | 54.50 | 55.00 | 54.50 | - |
| 22 Jan 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.01 | - |
| 19 Jan 2024 | 53.00 | 53.50 | 52.50 | 53.50 | 53.02 | - |
| 18 Jan 2024 | 52.50 | 53.00 | 52.00 | 53.00 | 52.52 | - |
| 17 Jan 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.03 | - |
| 16 Jan 2024 | 52.50 | 52.50 | 51.50 | 52.00 | 51.53 | - |
| 15 Jan 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.03 | - |
| 12 Jan 2024 | 52.50 | 53.00 | 52.00 | 52.00 | 51.53 | - |
| 11 Jan 2024 | 54.00 | 54.00 | 52.50 | 52.50 | 52.03 | - |
| 10 Jan 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.02 | - |
| 09 Jan 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.51 | - |
| 08 Jan 2024 | 52.00 | 54.00 | 52.00 | 53.50 | 53.02 | - |
| 05 Jan 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.53 | - |
| 04 Jan 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 51.53 | - |
| 03 Jan 2024 | 56.00 | 56.00 | 53.00 | 53.00 | 52.52 | - |
| 02 Jan 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.50 | - |
| 29 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.49 | - |
| 28 Dec 2023 | 57.00 | 57.00 | 56.50 | 56.50 | 55.99 | - |
| 27 Dec 2023 | 57.50 | 57.50 | 56.50 | 57.00 | 56.49 | - |
| 22 Dec 2023 | 55.50 | 56.50 | 55.50 | 56.50 | 55.99 | - |
| 21 Dec 2023 | 54.50 | 56.00 | 54.50 | 56.00 | 55.50 | - |
| 20 Dec 2023 | 55.00 | 55.00 | 54.50 | 54.50 | 54.01 | - |
| 19 Dec 2023 | 54.00 | 55.00 | 54.00 | 55.00 | 54.50 | - |
| 18 Dec 2023 | 53.50 | 54.00 | 53.50 | 54.00 | 53.51 | - |
| 15 Dec 2023 | 53.50 | 54.00 | 53.50 | 53.50 | 53.02 | - |
| 14 Dec 2023 | 52.00 | 54.00 | 52.00 | 53.50 | 53.02 | - |
| 13 Dec 2023 | 52.00 | 52.50 | 51.00 | 52.00 | 51.53 | - |
| 12 Dec 2023 | 52.00 | 52.00 | 51.50 | 52.00 | 51.53 | - |
| 11 Dec 2023 | 50.00 | 52.00 | 50.00 | 52.00 | 51.53 | - |
| 08 Dec 2023 | 50.00 | 50.50 | 49.80 | 50.00 | 49.55 | - |
| 07 Dec 2023 | 49.80 | 50.00 | 49.60 | 50.00 | 49.55 | - |
| 07 Dec 2023 | 0.5 Dividend | |||||
| 06 Dec 2023 | 50.00 | 50.00 | 49.60 | 50.00 | 49.05 | - |
| *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.