Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,315.28 -6.80 (-0.20%) Nikkei
39,155.50 +117.34 (+0.30%) Hang Seng
18,057.76 -309.19 (-1.68%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,536.53 -1,125.32 (-1.62%) CMC Crypto 200
1,423.55 -23.12 (-1.60%)
Komercni Banka AS (KONN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 31 |
| 07 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 06 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 05 Jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 04 Jun 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 03 Jun 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 31 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 30 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 29 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 28 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 27 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 24 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 23 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 22 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 21 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 20 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 17 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 16 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 15 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 14 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 13 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 10 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 09 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 08 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 07 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 06 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 03 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 03 May 2024 | 82.66 Dividend | |||||
| 02 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
| 30 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | -48.72 | - |
| 29 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -48.92 | - |
| 26 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -49.52 | - |
| 25 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -48.52 | - |
| 24 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | -49.40 | - |
| 23 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | -48.63 | - |
| 22 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
| 19 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -48.09 | - |
| 18 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
| 17 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -48.55 | - |
| 16 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | -48.17 | - |
| 15 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -48.92 | - |
| 12 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | -49.12 | - |
| 11 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -48.14 | - |
| 10 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -47.66 | - |
| 09 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | -47.57 | - |
| 08 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | -47.77 | - |
| 05 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | -46.91 | - |
| 04 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -47.52 | - |
| 03 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | -47.34 | - |
| 02 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | -46.80 | - |
| 28 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
| 27 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | -45.97 | - |
| 26 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -46.37 | - |
| 25 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | -46.17 | - |
| 22 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -45.63 | - |
| 21 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | -45.97 | - |
| 20 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -45.51 | - |
| 19 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -45.51 | - |
| 18 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
| 15 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -45.80 | - |
| 14 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -45.34 | - |
| 13 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -45.34 | - |
| 12 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | -45.45 | - |
| 11 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | -44.62 | - |
| 08 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | -45.20 | - |
| 07 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -44.71 | - |
| 06 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | -44.51 | - |
| 05 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | -44.97 | - |
| 04 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -45.63 | - |
| 01 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | -45.83 | - |
| 29 Feb 2024 | 31.98 | 32.62 | 31.98 | 32.62 | -46.68 | 31 |
| 28 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
| 27 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | -45.65 | - |
| 26 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
| 23 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
| 22 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | -46.86 | - |
| 21 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -46.37 | - |
| 20 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
| 19 Feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | -46.97 | - |
| 16 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | -47.40 | - |
| 15 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | -46.23 | - |
| 14 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | -45.37 | - |
| 13 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | -44.80 | - |
| 12 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -44.71 | - |
| 09 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | -44.48 | - |
| 08 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -42.88 | - |
| 07 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | -43.34 | - |
| 06 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | -43.16 | - |
| 05 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | -42.85 | - |
| 02 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -42.94 | - |
| 01 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -42.65 | - |
| 31 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | -42.82 | - |
| 30 Jan 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -42.99 | - |
| 29 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | -43.02 | - |
| 26 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | -42.73 | - |
| 25 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | -42.39 | - |
| 24 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | -42.53 | - |
| 23 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | -42.91 | - |
| 22 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -42.79 | - |
| 19 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | -42.22 | - |
| *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.