Klepierre Historical Data - KPR | ADVFN

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)

25.62

-0.26

(-1.00%)

Closed July 08 4:00PM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1719433620	25.18	-0.76	-2.93	25.18	25.18	25.18	400
1719347220	25.94	0	0.00	25.94	25.94	25.94	0
1719260820	25.94	0.02	0.08	25.92	25.94	25.92	425
1719001620	25.92	0.26	1.01	25.64	25.92	25.64	220
1718915160	25.66	-0.14	-0.54	25.54	25.66	25.54	6
1718828820	25.8	0.06	0.23	25.8	25.8	25.8	95
1718742360	25.74	0.16	0.63	25.82	25.82	25.74	90
1718656020	25.58	0.26	1.03	25.82	25.82	25.52	355
1718396820	25.32	-1.1	-4.16	26.3	26.3	25.32	390
1718310420	26.42	0.24	0.92	26.42	26.42	26.42	34
1718224020	26.18	0	0.00	26.18	26.18	26.18	0
1718137620	26.18	-0.46	-1.73	26.42	26.42	26.08	355
1718051220	26.64	0	0.00	26.64	26.64	26.64	0
1717792020	26.64	-0.34	-1.26	27	27	26.64	56
1717705620	26.98	-0.02	-0.07	27.04	27.12	26.9	57
1717619220	27	-0.14	-0.52	26.94	27	26.94	1460
1717532820	27.14	0.3	1.12	27.42	27.5	27.14	690
1717446420	26.84	0.44	1.67	26.9	27	26.84	273
1717187220	26.4	0.68	2.64	26.14	26.4	26.14	41
1717100820	25.72	0.18	0.70	25.72	25.72	25.72	2
1717014420	25.54	-0.5	-1.92	25.5	25.54	25.5	348
1716928020	26.04	0.42	1.64	26.04	26.04	26.04	20
1716841560	25.62	-0.06	-0.23	25.66	25.7	25.62	393
1716582420	25.68	0.58	2.31	25.68	25.68	25.68	9
1716496020	25.1	-0.64	-2.49	25.42	25.42	25.06	728
1716409620	25.74	0.18	0.70	25.76	25.76	25.74	325
1716323160	25.56	0.18	0.71	25.32	25.56	25.32	122
1716236760	25.38	-0.04	-0.16	25.46	25.46	25.38	760
1715977620	25.42	-0.12	-0.47	25.42	25.42	25.42	4
1715891220	25.54	-0.12	-0.47	25.54	25.54	25.54	45
1715804820	25.66	0.2	0.79	25.6	25.66	25.54	1936
1715718420	25.46	0.02	0.08	25.38	25.48	25.38	261
1715631960	25.44	0.06	0.24	25.44	25.44	25.44	300
1715372820	25.38	0	0.00	25.38	25.38	25.38	0
1715286420	25.38	-0.08	-0.31	25.38	25.38	25.38	100
1715200020	25.46	0	0.00	25.46	25.46	25.46	0
1715113620	25.46	0.46	1.84	25.26	25.48	25.26	102
1715027220	25	-0.56	-2.19	25	25	25	28
1714768020	25.56	0.04	0.16	25.48	25.56	25.42	79
1714681560	25.52	0.22	0.87	25.16	25.52	25.16	307
1714508820	25.3	0.34	1.36	25.3	25.3	25.3	20
1714422420	24.96	-0.18	-0.72	25.2	25.2	24.96	404
1714163220	25.14	0.36	1.45	25.12	25.14	25.12	85
1714076820	24.78	-0.22	-0.88	24.88	24.96	24.78	5
1713990360	25	0	0.00	25	25	25	0
1713903960	25	0.04	0.16	24.98	25.02	24.98	177
1713817560	24.96	0.38	1.55	24.72	24.96	24.72	452
1713558420	24.58	0.26	1.07	24.58	24.58	24.58	100
1713472020	24.32	0.14	0.58	24.3	24.32	24.3	452
1713385620	24.18	0.06	0.25	24	24.18	24	94
1713299220	24.12	0	0.00	24.12	24.12	24.12	0
1713212820	24.12	0.32	1.34	23.94	24.22	23.94	973
1712953620	23.8	0.08	0.34	23.8	23.8	23.8	1
1712867220	23.72	-0.38	-1.58	23.62	23.72	23.62	74
1712780760	24.1	0.18	0.75	24.04	24.1	24.04	220
1712694360	23.92	0.28	1.18	23.88	23.92	23.88	169
1712607960	23.64	0.38	1.63	23.56	23.68	23.56	866
1712348820	23.26	-0.06	-0.26	23.3	23.36	23.26	1086

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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