Kinepolis Group Historical Data - KPSN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Kinepolis Group (KPSN)
Kinepolis Group (KPSN) Historical

Kinepolis Group (KPSN)

39.15

-0.15

(-0.38%)

Closed January 09 3:00PM

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
1736458020	39	0.15	0.39	39.4	39.45	39	143
1736371620	38.85	-0.45	-1.15	39.049999	39.049999	38.75	182
1736285220	39.299999	0	0.00	39.299999	39.299999	39.299999	100
1736198820	39.299999	-0.4	-1.01	39.549999	39.799999	39.299999	340
1735939620	39.7	0	0.00	40.1	40.1	39.7	234
1735853220	39.7	0.55	1.40	39.95	39.95	39.7	58
1735594020	39.15	0	0.00	38.9	39.15	38.9	150
1735334820	39.15	0.35	0.90	39.25	39.25	39.15	22
1734989220	38.799999	-0.05	-0.13	38.75	38.799999	38.75	144
1734730020	38.85	0.85	2.24	38.299999	38.85	38.299999	112
1734643620	38	0	0.00	38	38	38	0
1734557220	38	0.55	1.47	38.35	38.35	38	120
1734470820	37.45	-0.4	-1.06	37.85	37.85	37.45	25
1734384420	37.85	-0.1	-0.26	37.45	37.85	37.45	195
1734125220	37.95	0	0.00	37.95	37.95	37.95	0
1734038820	37.95	0	0.00	37.95	37.95	37.95	0
1733952420	37.95	0.4	1.07	37.45	37.95	37.45	71
1733866020	37.549999	-0.7	-1.83	37.549999	37.549999	37.549999	125
1733779620	38.25	0.1	0.26	38.25	38.25	38.25	13
1733520420	38.15	-0.15	-0.39	38.25	38.25	38.15	113
1733434020	38.299999	2	5.51	37.75	39.35	37.75	291
1733347620	36.299999	0	0.00	36.299999	36.299999	36.299999	0
1733261220	36.299999	0	0.00	36.299999	36.299999	36.299999	0
1733174820	36.299999	-1.15	-3.07	36.299999	36.299999	36.299999	2
1732915620	37.45	0	0.00	37.45	37.45	37.45	0
1732829220	37.45	-0.85	-2.22	37.45	37.45	37.45	38
1732742820	38.299999	0	0.00	38.299999	38.299999	38.299999	0
1732656420	38.299999	-0.2	-0.52	39.15	39.15	38.299999	271
1732570020	38.5	1.2	3.22	38.45	38.5	38.45	146
1732310820	37.299999	0	0.00	37.299999	37.299999	37.299999	0
1732224420	37.299999	-0.65	-1.71	37.75	37.75	37.299999	1149
1732138020	37.95	0.2	0.53	37.95	37.95	37.95	7
1732051620	37.75	-1	-2.58	37.799999	37.799999	37.75	62
1731965220	38.75	0.35	0.91	38.75	38.75	38.75	52
1731705960	38.4	0	0.00	38.4	38.4	38.4	0
1731619560	38.4	0	0.00	38.4	38.4	38.4	0
1731533160	38.4	-1.4	-3.52	38.549999	38.6	38.4	482
1731446820	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1731360420	39.799999	0.8	2.05	39.75	39.799999	39.7	336
1731101160	39	0	0.00	39	39	39	0
1731014760	39	0	0.00	39	39	39	0
1730928360	39	0.4	1.04	39	39	39	2
1730841960	38.6	-0.8	-2.03	38.6	38.6	38.6	52
1730755560	39.4	1.1	2.87	38.7	39.4	38.7	400
1730496360	38.299999	-0.8	-2.05	39.15	39.15	38.299999	693
1730409960	39.1	0	0.00	39.1	39.1	39.1	0
1730323560	39.1	-0.15	-0.38	39.1	39.1	39.1	27
1730237160	39.25	0.45	1.16	39.25	39.25	39.25	306
1730150760	38.799999	0.55	1.44	38.9	38.9	38.799999	130
1729888020	38.25	0.25	0.66	38.2	38.25	38.2	465
1729801560	38	-2.35	-5.82	38.4	38.4	38	101
1729715160	40.35	0.3	0.75	40.35	40.35	40.35	121
1729628760	40.049999	0.85	2.17	40	40.049999	40	56
1729542360	39.2	-0.6	-1.51	39.2	39.2	39.2	50
1729283160	39.799999	-0.1	-0.25	39.799999	39.799999	39.799999	20
1729196760	39.9	0.4	1.01	39.6	39.9	39.6	100
1729110360	39.5	0	0.00	39.5	39.5	39.5	0
1729023960	39.5	-0.6	-1.50	39.799999	39.799999	39.5	130
1728937620	40.1	0.1	0.25	40.1	40.1	40.1	130
1728678360	40	-0.2	-0.50	40	40	40	9
1728591960	40.2	0	0.00	40.15	40.2	40.15	935

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