Keppel Corp Ltd (KEP1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.6110 | 4.6210 | 4.6110 | 4.6210 | 4.6210 | - |
| 03 Oct 2024 | 4.6300 | 4.6300 | 4.6200 | 4.6200 | 4.6200 | - |
| 02 Oct 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 01 Oct 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 30 Sept 2024 | 4.5800 | 4.5900 | 4.5800 | 4.5900 | 4.5900 | - |
| 27 Sept 2024 | 4.5800 | 4.5810 | 4.5800 | 4.5810 | 4.5810 | - |
| 26 Sept 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 25 Sept 2024 | 4.5270 | 4.5270 | 4.5160 | 4.5160 | 4.5160 | - |
| 24 Sept 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 23 Sept 2024 | 4.5010 | 4.5270 | 4.5010 | 4.5270 | 4.5270 | - |
| 20 Sept 2024 | 4.5170 | 4.5200 | 4.5170 | 4.5200 | 4.5200 | - |
| 19 Sept 2024 | 4.5450 | 4.5450 | 4.5290 | 4.5290 | 4.5290 | - |
| 18 Sept 2024 | 4.4700 | 4.4780 | 4.4700 | 4.4780 | 4.4780 | - |
| 17 Sept 2024 | 4.4530 | 4.4590 | 4.4530 | 4.4590 | 4.4590 | - |
| 16 Sept 2024 | 4.3310 | 4.3480 | 4.3310 | 4.3480 | 4.3480 | - |
| 13 Sept 2024 | 4.2640 | 4.2860 | 4.2640 | 4.2860 | 4.2860 | - |
| 12 Sept 2024 | 4.2580 | 4.2580 | 4.2560 | 4.2560 | 4.2560 | - |
| 11 Sept 2024 | 4.2010 | 4.2210 | 4.2010 | 4.2210 | 4.2210 | - |
| 10 Sept 2024 | 4.1980 | 4.1980 | 4.1960 | 4.1960 | 4.1960 | - |
| 09 Sept 2024 | 4.1930 | 4.1950 | 4.1930 | 4.1950 | 4.1950 | - |
| 06 Sept 2024 | 4.1970 | 4.1970 | 4.1900 | 4.1900 | 4.1900 | - |
| 05 Sept 2024 | 4.1800 | 4.1840 | 4.1800 | 4.1840 | 4.1840 | - |
| 04 Sept 2024 | 4.1600 | 4.1850 | 4.1600 | 4.1850 | 4.1850 | - |
| 03 Sept 2024 | 4.2410 | 4.2530 | 4.2410 | 4.2530 | 4.2530 | - |
| 02 Sept 2024 | 4.2090 | 4.2090 | 4.2080 | 4.2080 | 4.2080 | - |
| 30 Aug 2024 | 4.2040 | 4.2340 | 4.2040 | 4.2340 | 4.2340 | - |
| 29 Aug 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 28 Aug 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 27 Aug 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 26 Aug 2024 | 4.1690 | 4.1890 | 4.1690 | 4.1890 | 4.1890 | - |
| 23 Aug 2024 | 4.1910 | 4.1910 | 4.1900 | 4.1900 | 4.1900 | - |
| 22 Aug 2024 | 4.1900 | 4.2030 | 4.1900 | 4.2030 | 4.2030 | - |
| 21 Aug 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 20 Aug 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 19 Aug 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 16 Aug 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 15 Aug 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 14 Aug 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 13 Aug 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 13 Aug 2024 | 0.15 Dividend | |||||
| 12 Aug 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9300 | - |
| 09 Aug 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9204 | - |
| 08 Aug 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9107 | - |
| 07 Aug 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.9782 | - |
| 06 Aug 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9300 | - |
| 05 Aug 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 3.9550 | - |
| 02 Aug 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.1891 | - |
| 01 Aug 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2190 | - |
| 31 Jul 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3346 | - |
| 30 Jul 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.2893 | - |
| 29 Jul 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.2816 | - |
| 26 Jul 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.3172 | - |
| 25 Jul 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2575 | - |
| 24 Jul 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2864 | - |
| 23 Jul 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2960 | - |
| 22 Jul 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.2748 | - |
| 19 Jul 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.2989 | - |
| 18 Jul 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3538 | - |
| 17 Jul 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3635 | - |
| 16 Jul 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.3702 | - |
| 15 Jul 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3924 | - |
| 12 Jul 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3924 | - |
| 11 Jul 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3538 | - |
| 10 Jul 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.3558 | - |
| 09 Jul 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.2729 | - |
| 08 Jul 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.2623 | - |
| 05 Jul 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.2691 | - |
| 04 Jul 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.2662 | - |
| 03 Jul 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.2132 | - |
| 02 Jul 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2093 | - |
| 01 Jul 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2190 | - |
| 28 Jun 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.2614 | - |
| 27 Jun 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2864 | - |
| 26 Jun 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2864 | - |
| 25 Jun 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.2941 | - |
| 24 Jun 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.3095 | - |
| 21 Jun 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3057 | - |
| 20 Jun 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.2652 | - |
| 19 Jun 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.3432 | - |
| 18 Jun 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.3037 | - |
| 17 Jun 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.3037 | - |
| 14 Jun 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.3230 | - |
| 13 Jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.3355 | - |
| 12 Jun 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.3182 | - |
| 11 Jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3346 | - |
| 10 Jun 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.3095 | - |
| 07 Jun 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.3432 | - |
| 06 Jun 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.3336 | - |
| 05 Jun 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.3500 | - |
| 04 Jun 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.3037 | - |
| 03 Jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.3384 | - |
| 31 May 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.3644 | - |
| 30 May 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.3818 | - |
| 29 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3924 | - |
| 28 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3924 | - |
| 27 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3827 | - |
| 24 May 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.3760 | - |
| 23 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3538 | - |
| 22 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3827 | - |
| 21 May 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.3683 | - |
| *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.