Irish EUR

Kingspan Group plc (KRX.IR)

80.70
+3.40
+(4.40%)
At close: 4:30:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 202578.1081.5078.1080.7080.70444,109
May 9, 202576.1077.7075.9577.3077.30371,015
May 8, 202575.3076.4574.9076.0576.05235,589
May 7, 202574.6576.5574.3074.9574.95352,283
May 6, 202577.7077.7073.0574.7074.70319,613
May 2, 202575.5576.8074.9075.8575.85240,456
Apr 30, 202574.9577.2073.1074.3074.30628,052
Apr 29, 202574.6576.2574.5075.4075.40339,532
Apr 28, 202574.4575.1573.9574.8074.80376,431
Apr 25, 202572.1574.5072.0074.5074.50611,782
Apr 24, 202572.0572.2570.8071.4571.45503,207
Apr 23, 202571.3073.5570.5572.4072.40413,038
Apr 22, 202570.4570.6068.9570.6070.60186,278
Apr 17, 202573.3574.0069.9570.7570.75212,666
Apr 16, 202573.4074.7572.9573.2073.20443,535
Apr 15, 202572.9074.6072.8074.4074.40241,719
Apr 14, 202572.9073.4571.7072.6072.60337,713
Apr 11, 202569.9071.5069.1070.9070.90355,317
Apr 10, 2025 0.285 Dividend
Apr 10, 202577.0077.0069.5569.5569.55297,336
Apr 9, 202566.7568.2065.6568.0567.761,145,718
Apr 8, 202568.5070.8068.1569.2068.91428,284
Apr 7, 202565.2570.2064.3567.0066.72896,394
Apr 4, 202573.8074.3568.6070.5570.25928,362
Apr 3, 202574.1575.4073.9574.9574.64461,755
Apr 2, 202574.0076.1573.8076.1575.83410,724
Apr 1, 202574.8075.1573.4074.3073.99708,671
Mar 31, 202576.0076.0073.9074.1573.84413,986
Mar 28, 202577.7078.5075.9576.6576.33384,887
Mar 27, 202577.3577.9076.0077.5577.23400,399
Mar 26, 202577.7078.4076.8578.4078.07372,250
Mar 25, 202579.7080.0077.7577.8077.47425,731
Mar 24, 202580.6580.6579.1079.4579.12317,324
Mar 21, 202580.9581.9578.9079.3078.97681,432
Mar 20, 202582.4582.4579.6581.7081.36326,448
Mar 19, 202581.2082.4581.1081.8581.51315,616
Mar 18, 202582.2083.0081.4082.2081.86297,116
Mar 17, 202581.7582.3080.4082.1081.76186,653
Mar 14, 202580.0082.5579.5081.4581.11355,413
Mar 13, 202580.4582.1079.1079.3579.02459,794
Mar 12, 202579.9081.1579.6580.7080.36331,618
Mar 11, 202584.2085.6079.5579.7079.37525,002
Mar 10, 202584.5085.1083.3083.8583.50919,558
Mar 7, 202585.5585.7583.6085.4085.04840,016
Mar 6, 202583.0086.5082.3086.1585.79716,267
Mar 5, 202579.0082.3079.0082.2581.91696,216
Mar 4, 202576.2076.9575.8076.4076.08431,156
Mar 3, 202578.2078.9577.2577.2576.93306,982
Feb 28, 202578.6579.4078.0079.0578.72906,726
Feb 27, 202577.6078.6076.8078.5078.171,077,986
Feb 26, 202576.8579.5075.9578.4078.07746,549
Feb 25, 202574.6075.9574.4575.1074.79636,111
Feb 24, 202575.8576.0573.0575.3074.98636,779
Feb 21, 202573.5076.7572.4075.5075.181,291,447
Feb 20, 202567.2067.6066.6566.8066.52736,724
Feb 19, 202569.5069.8067.1067.3067.02538,711
Feb 18, 202569.1570.3568.7069.5069.21947,807
Feb 17, 202569.3569.5568.8569.0068.71753,937
Feb 14, 202568.8069.8068.7069.0068.71737,947
Feb 13, 202568.3569.2067.8068.8568.56411,845
Feb 12, 202567.5068.1566.8567.6067.32245,465
Feb 11, 202566.1567.4566.0567.1066.82347,810
Feb 10, 202566.8066.9066.2066.2565.97275,719
Feb 7, 202568.0568.7566.3066.7566.47766,084
Feb 6, 202565.8068.3064.9567.5567.27706,856
Feb 5, 202565.7066.1064.8065.1564.88512,462
Feb 4, 202565.5066.5565.0066.5566.27257,182
Feb 3, 202565.4566.6064.9565.1064.83375,737
Jan 31, 202568.1068.9567.1067.3067.02377,759
Jan 30, 202568.2069.2568.1068.5068.21451,175
Jan 29, 202568.7569.4567.8068.2067.91256,050
Jan 28, 202568.2569.4568.0068.4068.11292,893
Jan 27, 202568.8068.8567.5568.2067.91264,262
Jan 24, 202569.4070.8069.4069.8069.51315,271
Jan 23, 202569.7569.7568.5069.3569.06229,664
Jan 22, 202568.7569.5568.7069.3069.01343,211
Jan 21, 202568.9069.4067.9568.4568.16235,398
Jan 20, 202569.1569.9568.8069.2068.91330,461
Jan 17, 202568.4068.9568.1068.8568.56347,301
Jan 16, 202566.6068.0066.4067.5067.22283,074
Jan 15, 202565.7567.0565.4067.0066.72421,845
Jan 14, 202565.3065.6564.0565.2064.93532,762
Jan 13, 202565.2065.5064.2064.7564.48427,577
Jan 10, 202566.5567.6565.4065.4065.13472,538
Jan 9, 202567.8067.8566.5066.5066.22759,078
Jan 8, 202569.8070.3067.4567.5567.27346,301
Jan 7, 202570.3070.6069.2569.9569.66389,262
Jan 6, 202569.1570.8069.1570.1569.86207,343
Jan 3, 202570.4570.4568.6568.6568.36217,988
Jan 2, 202570.9571.1569.4570.1069.81108,075
Dec 31, 202469.6570.4569.6070.4570.1589,353
Dec 30, 202469.2069.9568.8069.9569.66193,783
Dec 27, 202470.0070.0069.0069.6069.31123,228
Dec 24, 202469.0070.0069.0070.0069.7134,274
Dec 23, 202469.6070.2069.1069.4569.16126,470
Dec 20, 202469.4570.0068.2070.0069.71531,738
Dec 19, 202469.3570.3569.0570.2069.91304,200
Dec 18, 202469.0570.9068.5570.9070.60395,872
Dec 17, 202468.4069.4068.1569.0068.71227,013
Dec 16, 202469.3569.4568.2568.6068.31492,132
Dec 13, 202470.0070.8569.4069.6069.31333,589
Dec 12, 202471.1571.5070.3070.7570.45175,171
Dec 11, 202471.0571.8070.2071.2070.90237,725
Dec 10, 202470.3072.3570.2571.3071.00276,504
Dec 9, 202470.5571.3570.1071.2570.95369,570
Dec 6, 202471.1571.7569.8570.2569.96850,964
Dec 5, 202472.2072.4071.1071.4071.10320,077
Dec 4, 202471.4073.2071.4072.4572.15284,539
Dec 3, 202470.8072.2570.8071.8071.50614,776
Dec 2, 202470.2572.0070.2570.8070.50305,857
Nov 29, 202471.1071.8570.6571.2070.90275,867
Nov 28, 202470.6071.9070.5071.6071.30384,764
Nov 27, 202472.6072.6068.8070.3570.06550,045
Nov 26, 202473.6573.9072.0072.7572.45187,256
Nov 25, 202475.1075.3573.7074.2573.94704,213
Nov 22, 202473.8574.8573.1574.4074.09367,772
Nov 21, 202472.2573.7571.1073.4573.141,422,052
Nov 20, 202472.5573.7071.8072.3572.05313,740
Nov 19, 202473.7073.8571.9072.3072.00644,055
Nov 18, 202473.0074.0072.5573.4073.09246,755
Nov 15, 202474.3075.2073.5073.5073.19485,006
Nov 14, 202474.7575.8574.7074.9574.64609,802
Nov 13, 202475.5576.4574.4074.4574.14337,180
Nov 12, 202479.1579.8577.2577.2576.93206,413
Nov 11, 202478.1580.7578.1580.1579.81215,990
Nov 8, 202479.3079.3077.5077.6577.32303,417
Nov 7, 202478.0079.9576.7079.2578.92428,479
Nov 6, 202477.7579.0575.8075.8075.48257,743
Nov 5, 202478.4078.4075.9077.0576.73299,164
Nov 4, 202479.1080.5579.0579.5079.17172,423
Nov 1, 202478.7080.8078.7080.1579.81118,978
Oct 31, 202480.1081.7579.3080.6580.31335,885
Oct 30, 202479.7081.9079.7080.8080.46202,994
Oct 29, 202480.1080.4579.5580.3580.01187,705
Oct 28, 202479.5580.1577.9580.0579.71227,207
Oct 25, 202479.3580.4078.6078.9578.62314,704
Oct 24, 202480.2081.0079.4079.4079.07158,656
Oct 23, 202481.0082.2580.4580.4580.11220,286
Oct 22, 202483.1583.3082.0082.2581.91516,732
Oct 21, 202482.8083.6582.8083.2582.90124,970
Oct 18, 202482.8083.9082.7083.3082.95262,242
Oct 17, 202482.5583.6581.9083.3082.95281,149
Oct 16, 202481.6082.5580.3082.5582.20221,228
Oct 15, 202479.8581.6579.8581.1080.76331,872
Oct 14, 202480.0080.4578.7580.0079.66127,936
Oct 11, 202479.6580.2579.2079.4579.12132,341
Oct 10, 202481.2081.3079.3580.0079.66264,138
Oct 9, 202480.4581.9580.2081.3080.96218,825
Oct 8, 202482.1082.4081.4581.5581.21147,890
Oct 7, 202480.1082.6580.1082.1081.76183,052
Oct 4, 202480.5582.5080.5581.7581.41172,312
Oct 3, 202483.3583.3580.4080.8580.51151,337
Oct 2, 202483.2583.8582.5582.9582.60250,506
Oct 1, 202484.5085.0582.2083.2582.90317,083
Sep 30, 202485.0085.3083.9084.3584.00315,590
Sep 27, 202487.2087.2085.6085.6085.24322,553
Sep 26, 202486.9088.2086.8086.9586.59378,854
Sep 25, 202483.7586.2583.6586.2585.89265,269
Sep 24, 202485.0085.8084.1584.6084.25192,766
Sep 23, 202484.2584.6083.0084.2083.85233,346
Sep 20, 202485.0086.0583.7084.1583.80670,911
Sep 19, 202482.1585.4082.1584.6584.30308,108
Sep 18, 202479.2081.8079.2081.0580.71224,718
Sep 17, 202479.7082.6079.7081.5081.16237,077
Sep 16, 202478.7579.9078.4579.8579.52262,483
Sep 13, 202477.7079.1577.6579.0078.67221,447
Sep 12, 202478.1579.0576.8077.7077.37359,676
Sep 11, 202477.0578.5076.6577.1576.83306,418
Sep 10, 202476.9077.9076.5076.9076.58197,942
Sep 9, 202476.9077.6576.2576.9076.58234,577
Sep 6, 202475.5078.1575.1576.4076.08277,122
Sep 5, 2024 0.263 Dividend
Sep 5, 202478.0078.1575.8075.8075.48292,611
Sep 4, 202476.5079.7576.3078.4077.81381,198
Sep 3, 202480.6581.3577.9077.9577.36214,775
Sep 2, 202478.6580.6077.8080.4079.79182,125
Aug 30, 202478.9579.6078.1078.7078.11850,305
Aug 29, 202477.8079.3077.6579.0578.45527,462
Aug 28, 202478.3079.0078.1078.1577.56259,133
Aug 27, 202479.4080.0077.8577.8577.26172,852
Aug 26, 202478.9578.9578.9578.9578.36-
Aug 23, 202478.1079.3077.5078.9578.36322,737
Aug 22, 202480.5080.5578.0578.0577.46491,369
Aug 21, 202481.0581.7080.4080.4079.79285,757
Aug 20, 202482.4082.9581.2081.6581.04202,670
Aug 19, 202481.2082.5580.7582.1081.48227,431
Aug 16, 202478.5082.0578.5081.7081.08374,150
Aug 15, 202481.7582.1580.5582.1081.48241,705
Aug 14, 202480.7081.6080.2081.6080.99159,937
Aug 13, 202481.1081.6579.8580.5579.94150,830
Aug 12, 202481.0081.4080.5080.8580.2492,078
Aug 9, 202480.0081.5079.9080.5579.94112,196
Aug 8, 202480.0080.5079.4080.0079.40133,674
Aug 7, 202480.3581.8580.3581.0580.44170,227
Aug 6, 202480.6581.0078.5579.8079.20195,119
Aug 5, 202477.7580.4076.5579.8579.25171,980
Aug 2, 202483.5083.8580.5080.7580.14206,990
Aug 1, 202486.1587.0584.6585.1084.46161,034
Jul 31, 202487.0087.5586.1586.4085.75221,182
Jul 30, 202484.4586.7584.4585.9585.30267,735
Jul 29, 202484.3584.7083.8084.3583.71160,789
Jul 26, 202481.5584.4581.5583.6583.02219,924
Jul 25, 202480.5582.0079.6082.0081.38183,422
Jul 24, 202482.7084.5081.7082.3081.68256,514
Jul 23, 202483.9084.7083.4084.4083.76172,209
Jul 22, 202484.5084.9583.2083.6082.97255,904
Jul 19, 202485.2585.4584.0584.6083.96153,145
Jul 18, 202484.0588.0083.8586.1585.50255,400
Jul 17, 202487.0087.3584.9585.0584.41205,068
Jul 16, 202485.9087.4585.5087.4586.79132,749
Jul 15, 202486.0087.0585.8085.8585.20132,436
Jul 12, 202485.9586.9585.2586.5585.90141,989
Jul 11, 202484.0586.0583.5586.0585.40176,715
Jul 10, 202483.2083.5582.4583.5082.87163,073
Jul 9, 202483.2084.3082.3082.7082.08184,922
Jul 8, 202483.5583.8582.5083.7083.07166,071
Jul 5, 202484.1085.0583.5583.9083.27306,489
Jul 4, 202483.3084.4083.1083.8083.17166,096
Jul 3, 202482.2583.3081.8082.7082.08192,045
Jul 2, 202479.1081.5078.6581.4580.84544,786
Jul 1, 202480.8580.8579.1579.2078.60680,471
Jun 28, 202480.8080.8079.0579.5078.90326,066
Jun 27, 202480.4080.6579.6580.2079.60320,806
Jun 26, 202481.6082.6080.3580.5079.89488,218
Jun 25, 202479.7081.2579.7081.2580.64287,172
Jun 24, 202480.0080.6078.0080.2079.60215,862
Jun 21, 202482.2082.3580.5080.5079.89602,726
Jun 20, 202482.3083.4082.2582.7082.08227,708
Jun 19, 202482.0582.5081.6082.2581.63224,077
Jun 18, 202481.9582.3581.2081.8081.18260,153
Jun 17, 202481.7582.7581.0081.0580.44278,843
Jun 14, 202485.5585.7580.7581.0580.44384,158
Jun 13, 202487.1587.5585.0085.3584.71267,688
Jun 12, 202484.9087.7083.6587.6086.94388,818
Jun 11, 202485.8086.2584.3584.6083.96303,958
Jun 10, 202485.5586.8084.9585.5084.86399,727
Jun 7, 202486.5087.2085.8086.8086.15246,363
Jun 6, 202489.0089.4086.2586.5585.90312,190
Jun 5, 202489.6590.0087.9588.4587.78336,429
Jun 4, 202487.9589.1087.1588.3587.68260,668
Jun 3, 202489.2090.3588.3588.8088.13239,371
May 31, 202490.3090.9088.0588.2087.54587,030
May 30, 202489.0090.6089.0090.4089.72264,945
May 29, 202489.7090.1089.1089.7089.02256,795
May 28, 202491.5091.6590.0090.0089.32222,648
May 27, 202490.9590.9590.9590.9590.27-
May 24, 202489.4091.3089.4090.9590.27306,484
May 23, 202488.4590.7588.4590.5089.82242,063
May 22, 202488.1589.1587.9088.5587.88271,700
May 21, 202489.8090.9089.2589.5088.83299,805
May 20, 202489.1590.4589.1590.2589.57155,845
May 17, 202489.6089.9089.0089.0088.33282,539
May 16, 202490.3591.0590.0590.0589.37429,224
May 15, 202488.4591.1588.4590.5089.82369,286
May 14, 202489.3089.4588.0589.2088.53181,679
May 13, 202489.4090.8588.3088.5587.88290,177

Related Tickers

GEBNE.SW GEBERIT N 2. LINIE
575.00
-2.24%
 
ROCK-A.CO Rockwool A/S
304.20
+1.91%
 
FAN.L Volution Group plc
603.00
+0.33%
 
DOKA.SW dormakaba Holding AG
711.00
-0.70%
 
WMS Advanced Drainage Systems, Inc.
121.51
+5.44%
 
GEBN.SW Geberit AG
577.60
-1.60%
 
ROCK-B.CO Rockwool A/S
304.00
+1.74%
 
CSL Carlisle Companies Incorporated
399.69
+2.40%
 
SGO.PA Compagnie de Saint-Gobain S.A.
101.10
+2.18%
 
OC Owens Corning
143.26
+5.00%