Klepierre Historical Data - KPR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Klepierre (KPR)
Klepierre (KPR) Historical

Klepierre (KPR)

29.50

-0.28

(-0.94%)

Closed 28 September 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	29.66	0	0.00	29.66	29.66	29.66	0
1727295960	29.66	0.16	0.54	29.54	29.68	29.54	81
1727209560	29.5	-0.08	-0.27	29.5	29.5	29.5	34
1727123160	29.58	0.24	0.82	29.34	29.58	29.34	151
1726864020	29.34	0.1	0.34	29.42	29.42	29.34	693
1726777560	29.24	0.18	0.62	29.2	29.24	29.18	157
1726691160	29.06	0	0.00	29.06	29.06	29.06	0
1726604760	29.06	-0.08	-0.27	29.08	29.08	29.06	98
1726518420	29.14	-0.04	-0.14	29.24	29.24	29.14	131
1726259160	29.18	0.22	0.76	29.14	29.2	29.14	33
1726172760	28.96	0.64	2.26	28.96	28.96	28.96	2
1726086360	28.32	0.2	0.71	28.48	28.6	28.32	629
1725999960	28.12	0.18	0.64	28.16	28.16	28.08	47
1725913620	27.94	-0.24	-0.85	28.36	28.36	27.94	387
1725654360	28.18	0.22	0.79	28.06	28.18	28.02	8
1725567960	27.96	0.34	1.23	28	28.26	27.96	904
1725481560	27.62	0.28	1.02	27.58	27.64	27.56	234
1725395160	27.34	0.2	0.74	27.24	27.34	27.24	575
1725308760	27.14	0.12	0.44	27.14	27.14	27.14	4
1725049560	27.02	0.22	0.82	26.9	27.02	26.9	53
1724963160	26.8	-0.66	-2.40	27.18	27.18	26.8	145
1724876760	27.46	0.22	0.81	27.1	27.46	27.1	415
1724790420	27.24	0	0.00	27.24	27.24	27.24	0
1724704020	27.24	0.38	1.41	27	27.24	27	87
1724444820	26.86	0.08	0.30	26.86	26.86	26.86	185
1724358420	26.78	0.04	0.15	26.74	26.9	26.74	274
1724271960	26.74	0.26	0.98	26.54	26.74	26.54	81
1724185560	26.48	-0.22	-0.82	26.48	26.48	26.48	120
1724099220	26.7	0.18	0.68	26.7	26.7	26.7	169
1723840020	26.52	-0.16	-0.60	26.66	26.66	26.52	31
1723753620	26.68	0.1	0.38	26.68	26.7	26.68	917
1723667160	26.58	0.18	0.68	26.58	26.58	26.58	376
1723580760	26.4	-0.14	-0.53	26.4	26.4	26.4	2
1723494360	26.54	0.02	0.08	26.54	26.54	26.54	1
1723235220	26.52	0.22	0.84	26.54	26.54	26.52	59
1723148820	26.3	-0.22	-0.83	26.3	26.3	26.3	2
1723062360	26.52	0.16	0.61	26.56	26.56	26.52	5
1722975960	26.36	0.34	1.31	26	26.36	26	74
1722889620	26.02	-0.68	-2.55	26.08	26.36	26.02	1870
1722630360	26.7	0.08	0.30	26.58	26.7	26.58	543
1722544020	26.62	0.04	0.15	26.62	26.62	26.62	20
1722457560	26.58	1.16	4.56	25.7	26.58	25.7	721
1722371220	25.42	0.08	0.32	25.32	25.42	25.32	46
1722284760	25.34	0.42	1.69	25.08	25.34	25.08	337
1722025620	24.92	0.24	0.97	24.92	24.92	24.92	10
1721939160	24.68	-0.42	-1.67	24.86	24.86	24.68	226
1721852820	25.1	0.32	1.29	25.1	25.1	25.1	310
1721766420	24.78	-0.5	-1.98	25.08	25.08	24.24	852
1721677800	25.28	0.2	0.80	25.28	25.28	25.28	0
1721420760	25.08	-0.04	-0.16	25.08	25.12	25.08	274
1721334420	25.12	0	0.00	25.12	25.12	25.12	0
1721248020	25.12	-0.04	-0.16	25.04	25.12	25.04	135
1721161560	25.16	0.08	0.32	25.02	25.2	25.02	582
1721075160	25.08	-0.12	-0.48	25	25.22	25	55
1720815960	25.2	0.32	1.29	25	25.2	25	64
1720729560	24.88	0.16	0.65	24.86	24.88	24.86	11
1720643160	24.72	0	0.00	24.72	24.72	24.72	0
1720556760	24.72	-0.98	-3.81	25.2	25.2	24.68	114
1720470360	25.7	-0.2	-0.77	25.78	26.02	25.7	1115
1720211220	25.9	0.1	0.39	25.9	25.92	25.74	1305
1720124820	25.8	0.06	0.23	25.88	25.92	25.8	330
1720038420	25.74	0.44	1.74	25.74	25.74	25.74	105
1719952020	25.3	0	0.00	25.3	25.3	25.3	0
1719865620	25.3	0.26	1.04	25.48	25.5	25.3	27
1719606420	25.04	0.02	0.08	25	25.04	24.76	1063
1719520020	25.02	-0.16	-0.64	24.9	25.1	24.9	1870

Invesco S&P Financials R...

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