Kinepolis Group Historical Data - KIN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Kinepolis Group (KIN)
Kinepolis Group (KIN) Historical

Kinepolis Group (KIN)

37.70

0.60

( 1.62% )

Updated: 00:15:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.65	-1.69491525424	38.35	39.3	36.05	26558	37.19203711	DE
4	-1.2	-3.08483290488	38.9	39.95	36.05	14282	37.92459105	DE
12	-0.9	-2.33160621762	38.6	40.95	36.05	17487	38.77498151	DE
26	0.3	0.802139037433	37.4	41.6	33.5	18064	38.08008193	DE
52	-7.7	-16.9603524229	45.4	47.7	33.5	19705	40.10118644	DE
156	-12.12	-24.3275792854	49.82	61.3	33.5	22958	44.90664754	DE
260	-21.4	-36.2098138748	59.1	62	18.76	37604	40.73087566	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733160600	37.1	0.3	0.82	36.5	37.2	36.05	41426
1732901400	36.8	-0.6	-1.60	37.25	37.25	36.5	49756
1732815000	37.4	-0.6	-1.58	37.65	38	36.8	22550
1732728600	38	-0.4	-1.04	38.35	38.35	37.65	10983
1732642200	38.4	-0.7	-1.79	38.35	39.3	38.15	8076
1732555800	39.1	0.9	2.36	38.2	39.1	38.15	16835
1732296600	38.2	0.7	1.87	37.5	38.3	37.35	4926
1732210200	37.5	-0.15	-0.40	37.7	37.85	37	9741
1732123800	37.65	-0.1	-0.26	37.9	38.15	37.55	6910
1732037400	37.75	-0.15	-0.40	37.95	38.3	37.15	12211
1731951000	37.9	-1	-2.57	38.8	39	37.9	12388
1731691800	38.9	0.05	0.13	38.7	39.25	38.7	5886
1731605400	38.85	0.4	1.04	38.6	39	38.4	12678
1731519000	38.45	-0.1	-0.26	38.5	39.1	38.05	14094
1731432600	38.55	-1.2	-3.02	39.75	39.75	38.55	5986
1731346200	39.75	0.15	0.38	39.5	39.95	39.5	6980
1731087000	39.6	0.4	1.02	39.2	39.6	38.8	11388
1731000600	39.2	0.55	1.42	38.5	39.5	38.5	12407
1730914200	38.65	-0.1	-0.26	39	39.25	38.65	9650
1730827800	38.75	-0.15	-0.39	38.9	38.95	38.55	10588
1730741400	38.9	-0.45	-1.14	39.2	39.6	38.9	11320
1730482200	39.35	0.7	1.81	38.8	39.55	38.55	15478
1730395800	38.65	0.15	0.39	38.25	38.7	38.2	19369
1730309400	38.5	-0.7	-1.79	38.9	39.15	38.25	69832
1730223000	39.2	0.25	0.64	38.85	39.8	38.75	38229
1730136600	38.95	0.2	0.52	39	39.15	38.6	19351
1729873800	38.75	0.75	1.97	38.5	39	37.9	22635
1729787400	38	-2.25	-5.59	39.5	39.6	37.75	63815
1729701000	40.25	0.45	1.13	39.9	40.4	39.9	16041
1729614600	39.8	0.7	1.79	39	40	39	15515
1729528200	39.1	-0.6	-1.51	39.7	39.9	39.05	11373
1729269000	39.7	0.2	0.51	39.65	40.1	39.5	8315
1729182600	39.5	-0.2	-0.50	39.65	39.85	39.4	5779
1729096200	39.7	-0.4	-1.00	39.7	39.95	38.95	11059
1729009800	40.1	0.1	0.25	40.05	40.3	39.6	18069
1728923400	40	0	0.00	40.4	40.4	39.9	7720
1728664200	40	0.05	0.13	39.9	40.2	39.65	10188
1728577800	39.95	-0.2	-0.50	40.3	40.35	39.95	6262
1728491400	40.15	0.4	1.01	39.85	40.3	39.8	7836
1728405000	39.75	-0.35	-0.87	40.1	40.1	39.5	17497
1728318600	40.1	0.25	0.63	40	40.4	39.6	6213
1728059400	39.85	0.7	1.79	39	40	39	7923
1727973000	39.15	0.15	0.38	38.85	39.25	38.75	14499
1727886600	39	-0.5	-1.27	39.5	39.7	38.9	21529
1727800200	39.5	-0.5	-1.25	40	40.15	39.5	26426
1727713800	40	-0.1	-0.25	40.95	40.95	39.65	20451
1727454600	40.1	0.55	1.39	39.9	40.2	39.6	26791
1727368200	39.55	0.35	0.89	39.75	39.75	39.15	20663
1727281800	39.2	0.7	1.82	38.45	39.35	38.1	22983
1727195400	38.5	0	0.00	38.5	38.7	38.3	17477
1727109000	38.5	-0.25	-0.65	39	39	38.5	16679
1726849800	38.75	-0.85	-2.15	39.55	39.7	38.55	22246
1726763400	39.6	0.95	2.46	39.05	40	39.05	19590
1726677000	38.65	-0.2	-0.51	39.1	39.1	38.45	12029
1726590600	38.85	-0.3	-0.77	39.25	39.5	38.85	14646
1726504200	39.15	0	0.00	39.15	39.95	39.1	15452
1726245000	39.15	0.6	1.56	38.8	39.35	38.8	17134
1726158600	38.55	0.15	0.39	38.75	39.05	38.5	19359
1726072200	38.4	0.2	0.52	38.2	38.8	38.2	21551
1725985800	38.2	-0.65	-1.67	38.6	39.2	38.2	21046
1725899400	38.85	-2	-4.90	41.1	41.3	38.85	34038
1725640200	40.85	-0.35	-0.85	41.25	41.55	40.85	24904
1725553800	41.2	1.2	3.00	40.15	41.6	40.15	30052
1725467400	40	0.2	0.50	39.95	40.45	39.3	14464
1725381000	39.8	0.15	0.38	39.5	40.4	39.5	15360

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions