Berlin - Delayed Quote EUR

Kelsian Group Ltd (CY4.BE)

1.7000
+0.0100
+(0.59%)
At close: May 23 at 5:00:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.70001.70001.69001.70001.7000-
May 22, 20251.69001.69001.69001.69001.6900-
May 21, 20251.72001.72001.71001.72001.7200-
May 20, 20251.79001.79001.76001.76001.7600-
May 19, 20251.77001.77001.76001.77001.7700-
May 16, 20251.82001.82001.81001.81001.8100-
May 15, 20251.79001.79001.78001.78001.7800-
May 14, 20251.80001.80001.79001.79001.7900-
May 13, 20251.77001.78001.77001.78001.7800-
May 12, 20251.70001.71001.70001.71001.7100-
May 9, 20251.72001.72001.72001.72001.7200-
May 8, 20251.67001.67001.65001.66001.6600-
May 7, 20251.84001.84001.84001.84001.8400-
May 6, 20251.56001.56001.55001.56001.5600-
May 5, 20251.53001.53001.53001.53001.5300-
May 2, 20251.50001.51001.50001.51001.5100-
Apr 30, 20251.49001.49001.49001.49001.4900-
Apr 29, 20251.47001.47001.46001.46001.4600-
Apr 28, 20251.43001.44001.43001.44001.4400-
Apr 25, 20251.41001.41001.41001.41001.4100-
Apr 24, 20251.40001.41001.40001.41001.4100-
Apr 23, 20251.41001.41001.41001.41001.4100-
Apr 22, 20251.35001.35001.34001.34001.3400-
Apr 17, 20251.38001.39001.38001.39001.3900-
Apr 16, 20251.43001.43001.43001.43001.4300-
Apr 15, 20251.43001.44001.43001.44001.4400-
Apr 14, 20251.43001.45001.43001.45001.4500-
Apr 11, 20251.34001.35001.34001.35001.3500-
Apr 10, 20251.34001.34001.32001.33001.3300-
Apr 9, 20251.17001.17001.17001.17001.1700-
Apr 8, 20251.25001.26001.25001.26001.2600-
Apr 7, 20251.23001.23001.23001.23001.2300-
Apr 4, 20251.45001.45001.45001.45001.4500-
Apr 3, 20251.49001.49001.48001.48001.4800-
Apr 2, 20251.53001.53001.52001.52001.5200-
Apr 1, 20251.45001.45001.45001.45001.4500-
Mar 31, 20251.52001.52001.51001.51001.5100-
Mar 28, 20251.60001.60001.53001.53001.5300-
Mar 27, 20251.59001.59001.59001.59001.5900-
Mar 26, 20251.59001.59001.59001.59001.5900-
Mar 25, 20251.56001.56001.56001.56001.5600-
Mar 24, 20251.50001.50001.50001.50001.5000-
Mar 21, 20251.55001.55001.55001.55001.5500-
Mar 20, 2025 0.04572 Dividend
Mar 20, 20251.59001.59001.59001.59001.5900-
Mar 19, 20251.63001.63001.63001.63001.5500-
Mar 18, 20251.67001.67001.66001.66001.5785-
Mar 17, 20251.68001.68001.68001.68001.5975-
Mar 14, 20251.64001.64001.63001.64001.5595-
Mar 13, 20251.62001.62001.62001.62001.5405-
Mar 12, 20251.63001.63001.63001.63001.5500-
Mar 11, 20251.72001.72001.71001.71001.6261-
Mar 10, 20251.78001.78001.78001.78001.6926-
Mar 7, 20251.81001.81001.80001.80001.7117-
Mar 6, 20251.83001.83001.83001.83001.7402-
Mar 5, 20251.86001.86001.85001.85001.7592-
Mar 4, 20251.97001.97001.96001.96001.8638-
Mar 3, 20251.95001.95001.94001.94001.8448-
Feb 28, 20251.81001.81001.81001.81001.7212-
Feb 27, 20251.85001.85001.85001.85001.7592-
Feb 26, 20251.81001.81001.81001.81001.7212-
Feb 25, 20252.16002.16002.14002.14002.0350-
Feb 24, 20252.22002.22002.22002.22002.1110-
Feb 21, 20252.28002.28002.28002.28002.1681-
Feb 20, 20252.26002.26002.26002.26002.1491-
Feb 19, 20252.14002.14002.14002.14002.0350-
Feb 18, 20252.08002.08002.08002.08001.9779-
Feb 17, 20252.10002.10002.10002.10001.9969-
Feb 14, 20252.10002.10002.10002.10001.9969-
Feb 13, 20252.08002.08002.08002.08001.9779-
Feb 12, 20252.10002.10002.10002.10001.9969-
Feb 11, 20252.18002.18002.18002.18002.0730-
Feb 10, 20252.20002.20002.18002.20002.0920-
Feb 7, 20252.16002.18002.16002.18002.0730-
Feb 6, 20252.16002.16002.16002.16002.0540-
Feb 5, 20252.12002.14002.12002.14002.0350-
Feb 4, 20252.14002.14002.14002.14002.0350-
Feb 3, 20252.14002.14002.14002.14002.0350-
Jan 31, 20252.24002.26002.24002.26002.1491-
Jan 30, 20252.22002.22002.22002.22002.1110-
Jan 29, 20252.20002.20002.20002.20002.0920-
Jan 28, 20252.14002.14002.14002.14002.0350-
Jan 27, 20252.12002.12002.10002.10001.9969-
Jan 24, 20252.12002.12002.12002.12002.0160-
Jan 23, 20252.16002.18002.16002.18002.0730-
Jan 22, 20252.20002.20002.20002.20002.0920-
Jan 21, 20252.20002.20002.20002.20002.0920-
Jan 20, 20251.97002.18001.97002.18002.0730-
Jan 17, 20251.99002.00001.99002.00001.9018-
Jan 16, 20251.63002.00001.63002.00001.9018-
Jan 15, 20251.82001.84001.82001.84001.7497-
Jan 14, 20251.82001.82001.82001.82001.7307-
Jan 13, 20251.79001.79001.77001.77001.6831-
Jan 10, 20251.81001.81001.79001.79001.7021-
Jan 9, 20251.86001.86001.81001.81001.7212-
Jan 8, 20251.86001.86001.86001.86001.7687-
Jan 7, 20251.86001.86001.86001.86001.7687-
Jan 6, 20251.93001.93001.86001.86001.7687-
Jan 3, 20251.93001.93001.93001.93001.8353-
Jan 2, 20251.88001.88001.88001.88001.7877-
Dec 30, 20241.86001.88001.86001.88001.7877-
Dec 27, 20241.86001.86001.86001.86001.7687-
Dec 23, 20241.86001.86001.86001.86001.7687-
Dec 20, 20241.82001.86001.82001.86001.7687-
Dec 19, 20241.86001.86001.82001.82001.7307-
Dec 18, 20241.90001.90001.86001.86001.7687-
Dec 17, 20242.14002.14001.90001.90001.8067-
Dec 16, 20242.10002.10002.10002.10001.9969-
Dec 13, 20242.12002.12002.12002.12002.0160-
Dec 12, 20242.10002.10002.10002.10001.9969-
Dec 11, 20242.10002.10002.10002.10001.9969-
Dec 10, 20242.16002.16002.16002.16002.0540-
Dec 9, 20242.36002.36002.36002.36002.2442-
Dec 6, 20242.06002.36002.06002.36002.2442-
Dec 5, 20242.30002.30002.30002.30002.1871-
Dec 4, 20242.30002.30002.30002.30002.1871-
Dec 3, 20242.32002.32002.32002.32002.2061-
Dec 2, 20242.32002.32002.32002.32002.2061-
Nov 29, 20242.32002.32002.32002.32002.2061-
Nov 28, 20242.08002.28002.08002.28002.1681-
Nov 27, 20242.26002.26002.26002.26002.1491-
Nov 26, 20242.24002.24002.24002.24002.1301-
Nov 25, 20242.24002.24002.24002.24002.1301-
Nov 22, 20242.26002.26002.26002.26002.1491-
Nov 21, 20242.24002.24002.24002.24002.1301-
Nov 20, 20242.30002.30002.30002.30002.1871-
Nov 19, 20242.34002.34002.34002.34002.2252-
Nov 18, 20242.32002.32002.32002.32002.2061-
Nov 15, 20242.28002.28002.28002.28002.1681-
Nov 14, 20242.28002.28002.28002.28002.1681-
Nov 13, 20242.26002.26002.26002.26002.1491-
Nov 12, 20242.28002.28002.28002.28002.1681-
Nov 11, 20242.26002.26002.26002.26002.1491-
Nov 8, 20242.28002.28002.28002.28002.1681-
Nov 7, 20242.32002.32002.32002.32002.2061-
Nov 6, 20242.30002.30002.12002.12002.0160-
Nov 5, 20242.24002.24002.24002.24002.1301-
Nov 4, 20242.22002.22002.22002.22002.1110-
Nov 1, 20242.24002.24002.24002.24002.1301-
Oct 31, 20242.30002.30002.30002.30002.1871-
Oct 30, 20242.30002.30002.30002.30002.1871-
Oct 29, 20242.36002.36002.36002.36002.2442-
Oct 28, 20242.42002.42002.42002.42002.3012-
Oct 25, 20242.50002.50002.50002.50002.3773-
Oct 24, 20242.50002.50002.50002.50002.3773-
Oct 23, 20242.46002.46002.46002.46002.3393-
Oct 22, 20242.46002.46002.26002.26002.1491-
Oct 21, 20242.44002.44002.44002.44002.3202-
Oct 18, 20242.48002.48002.48002.48002.3583-
Oct 17, 20242.54002.54002.54002.54002.4153-
Oct 16, 20242.52002.52002.52002.52002.3963-
Oct 15, 20242.58002.58002.58002.58002.4534-
Oct 14, 20242.54002.54002.54002.54002.4153-
Oct 11, 20242.56002.56002.56002.56002.4344-
Oct 10, 20242.56002.56002.56002.56002.4344-
Oct 9, 20242.54002.54002.54002.54002.4153-
Oct 8, 20242.22002.42002.22002.42002.3012-
Oct 7, 20242.52002.52002.52002.52002.3963-
Oct 4, 20242.42002.42002.42002.42002.3012-
Oct 3, 20242.24002.44002.24002.44002.3202-
Oct 2, 20242.26002.48002.26002.48002.3583-
Oct 1, 20242.28002.48002.28002.48002.3583-
Sep 30, 20242.28002.48002.28002.48002.3583-
Sep 27, 20242.26002.48002.26002.48002.3583-
Sep 26, 20242.20002.40002.20002.40002.2822-
Sep 25, 20242.16002.38002.16002.38002.2632-
Sep 24, 20242.18002.36002.18002.36002.2442-
Sep 23, 20242.18002.38002.18002.38002.2632-
Sep 20, 20242.20002.40002.20002.40002.2822-
Sep 19, 20242.16002.38002.16002.18002.0730-
Sep 18, 20242.14002.34002.14002.34002.2252-
Sep 17, 20242.14002.34002.14002.34002.2252-
Sep 16, 20242.14002.36002.14002.36002.2442-
Sep 13, 2024 0.0542925 Dividend
Sep 13, 20242.20002.42002.20002.42002.3012-
Sep 12, 20242.20002.20002.20002.20002.0017-
Sep 11, 20242.18002.40002.18002.40002.1837-
Sep 10, 20242.14002.34002.14002.34002.1291-
Sep 9, 20242.14002.32002.14002.32002.1109-
Sep 6, 20242.16002.36002.16002.36002.1473-
Sep 5, 20242.12002.34002.12002.34002.1291-
Sep 4, 20242.06002.24002.06002.24002.0381-
Sep 3, 20242.18002.38002.18002.38002.1655-
Sep 2, 20242.04002.26002.04002.26002.0563-
Aug 30, 20242.06002.24002.04002.24002.0381-
Aug 29, 20241.99002.18001.99002.18001.9835-
Aug 28, 20242.18002.38002.18002.38002.1655-
Aug 27, 20242.14002.34002.14002.34002.1291-
Aug 26, 20242.06002.06002.06002.06001.8743-
Aug 23, 20242.70002.94002.70002.94002.6750-
Aug 22, 20242.76003.02002.76003.02002.7478-
Aug 21, 20242.74002.74002.72002.72002.4748-
Aug 20, 20242.78003.08002.78003.08002.8024-
Aug 19, 20242.80003.06002.80003.06002.7842-
Aug 16, 20242.78003.04002.78003.04002.7660-
Aug 15, 20242.72002.98002.72002.98002.7114-
Aug 14, 20242.96002.96002.96002.96002.6932-
Aug 13, 20242.68002.96002.68002.82002.5658-
Aug 12, 20242.64002.88002.64002.88002.6204-
Aug 9, 20242.64002.88002.64002.88002.6204-
Aug 8, 20242.62002.88002.62002.88002.6204-
Aug 7, 20242.68002.94002.68002.94002.6750-
Aug 6, 20242.64002.90002.64002.90002.6386-
Aug 5, 20242.58002.82002.58002.58002.3474-
Aug 2, 20242.74002.98002.70002.70002.4566-
Aug 1, 20242.80003.06002.80003.06002.7842-
Jul 31, 20242.78003.08002.78003.08002.8024-
Jul 30, 20242.74002.98002.74002.98002.7114-
Jul 29, 20242.72002.96002.72002.96002.6932-
Jul 26, 20242.70002.94002.70002.94002.6750-
Jul 25, 20242.72002.96002.72002.96002.6932-
Jul 24, 20242.76003.02002.76003.02002.7478-
Jul 23, 20242.78003.04002.78003.04002.7660-
Jul 22, 20242.80003.08002.80003.08002.8024-
Jul 19, 20242.82003.06002.80003.06002.7842-
Jul 18, 20242.84003.12002.84003.12002.8388-
Jul 17, 20242.90003.16002.90003.16002.8752-
Jul 16, 20242.82003.08002.82003.08002.8024-
Jul 15, 20242.80003.06002.80003.06002.7842-
Jul 12, 20242.88003.18002.88003.18002.8933-
Jul 11, 20242.78003.02002.78003.02002.7478-
Jul 10, 20243.06003.06003.06003.06002.7842-
Jul 9, 20242.76002.76002.76002.76002.5112-
Jul 8, 20242.92002.92002.92002.92002.6568-
Jul 5, 20242.92002.92002.92002.92002.6568-
Jul 4, 20242.94002.94002.94002.94002.6750-
Jul 3, 20242.96002.96002.96002.96002.6932-
Jul 2, 20242.72002.72002.72002.72002.4748-
Jul 1, 20243.06003.06003.06003.06002.7842-
Jun 28, 20242.84002.84002.84002.84002.5840-
Jun 27, 20243.08003.08003.08003.08002.8024-
Jun 26, 20243.06003.06003.06003.06002.7842-
Jun 25, 20243.04003.04003.04003.04002.7660-
Jun 24, 20243.02003.02003.02003.02002.7478-
Jun 21, 20243.02003.02003.02003.02002.7478-
Jun 20, 20242.78002.78002.78002.78002.5294-
Jun 19, 20242.74002.74002.74002.74002.4930-
Jun 18, 20243.02003.02003.02003.02002.7478-
Jun 17, 20243.00003.00003.00003.00002.7296-
Jun 14, 20242.98002.98002.98002.98002.7114-
Jun 13, 20243.00003.00003.00003.00002.7296-
Jun 12, 20242.76002.76002.76002.76002.5112-
Jun 11, 20242.76002.76002.76002.76002.5112-
Jun 10, 20243.04003.04003.04003.04002.7660-
Jun 7, 20243.14003.14003.14003.14002.8570-
Jun 6, 20242.90002.90002.90002.90002.6386-
Jun 5, 20243.10003.10003.10003.10002.8206-
Jun 4, 20243.10003.10003.10003.10002.8206-
Jun 3, 20243.10003.10003.10003.10002.8206-
May 31, 20243.06003.06003.06003.06002.7842-
May 30, 20243.06003.06003.06003.06002.7842-
May 29, 20242.76002.76002.76002.76002.5112-
May 28, 20242.84002.84002.84002.84002.5840-
May 27, 20243.26003.26003.26003.26002.9661-
May 24, 20243.12003.12003.12003.12002.8388-
May 23, 20243.16003.16003.16003.16002.8752-