Euronext G Klepierre 010622 PR 17 (SGLIP)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.270087778528 | 29.62 | 29.9 | 29.62 | 0 | 0 | IX |
| 4 | 2 | 7.2202166065 | 27.7 | 29.9 | 27.7 | 0 | 0 | IX |
| 12 | 1.22 | 4.28370786517 | 28.48 | 29.9 | 27.56 | 0 | 0 | IX |
| 26 | 3.1 | 11.6541353383 | 26.6 | 30.28 | 26.6 | 0 | 0 | IX |
| 52 | 6 | 25.3164556962 | 23.7 | 30.28 | 23.32 | 0 | 0 | IX |
| 156 | 6.15 | 26.1146496815 | 23.55 | 30.28 | 19.7 | 0 | 0 | IX |
| 260 | 6.15 | 26.1146496815 | 23.55 | 30.28 | 19.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 29.7 | -0.04 | -0.13 | 29.7 | 29.7 | 29.7 | 0 |
| 1739899800 | 29.74 | -0.14 | -0.47 | 29.74 | 29.74 | 29.74 | 0 |
| 1739813400 | 29.88 | -0.02 | -0.07 | 29.88 | 29.88 | 29.88 | 0 |
| 1739554200 | 29.9 | 0.28 | 0.95 | 29.9 | 29.9 | 29.9 | 0 |
| 1739467800 | 29.62 | 0.48 | 1.65 | 29.62 | 29.62 | 29.62 | 0 |
| 1739381400 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1739295000 | 29.14 | 0.08 | 0.28 | 29.14 | 29.14 | 29.14 | 0 |
| 1739208600 | 29.06 | 0.32 | 1.11 | 29.06 | 29.06 | 29.06 | 0 |
| 1738949400 | 28.74 | 0.06 | 0.21 | 28.74 | 28.74 | 28.74 | 0 |
| 1738863000 | 28.68 | -0.06 | -0.21 | 28.68 | 28.68 | 28.68 | 0 |
| 1738776600 | 28.74 | 0.26 | 0.91 | 28.74 | 28.74 | 28.74 | 0 |
| 1738690200 | 28.48 | -0.18 | -0.63 | 28.48 | 28.48 | 28.48 | 0 |
| 1738603800 | 28.66 | -0.04 | -0.14 | 28.66 | 28.66 | 28.66 | 0 |
| 1738344600 | 28.7 | 0.26 | 0.91 | 28.7 | 28.7 | 28.7 | 0 |
| 1738258200 | 28.44 | 0.38 | 1.35 | 28.44 | 28.44 | 28.44 | 0 |
| 1738171800 | 28.06 | -0.08 | -0.28 | 28.06 | 28.06 | 28.06 | 0 |
| 1738085400 | 28.14 | 0.22 | 0.79 | 28.14 | 28.14 | 28.14 | 0 |
| 1737999000 | 27.92 | 0.22 | 0.79 | 27.92 | 27.92 | 27.92 | 0 |
| 1737739800 | 27.7 | -0.3 | -1.07 | 27.7 | 27.7 | 27.7 | 0 |
| 1737653400 | 28 | 0.04 | 0.14 | 28 | 28 | 28 | 0 |
| 1737567000 | 27.96 | -0.38 | -1.34 | 27.96 | 27.96 | 27.96 | 0 |
| 1737480600 | 28.34 | 0 | 0.00 | 28.34 | 28.34 | 28.34 | 0 |
| 1737394200 | 28.34 | -0.12 | -0.42 | 28.34 | 28.34 | 28.34 | 0 |
| 1737135000 | 28.46 | -0.06 | -0.21 | 28.46 | 28.46 | 28.46 | 0 |
| 1737048600 | 28.52 | -0.3 | -1.04 | 28.52 | 28.52 | 28.52 | 0 |
| 1736962200 | 28.82 | 0.82 | 2.93 | 28.82 | 28.82 | 28.82 | 0 |
| 1736875800 | 28 | 0.44 | 1.60 | 28 | 28 | 28 | 0 |
| 1736789400 | 27.56 | -0.3 | -1.08 | 27.56 | 27.56 | 27.56 | 0 |
| 1736530200 | 27.86 | -0.3 | -1.07 | 27.86 | 27.86 | 27.86 | 0 |
| 1736443800 | 28.16 | 0.18 | 0.64 | 28.16 | 28.16 | 28.16 | 0 |
| 1736357400 | 27.98 | -0.02 | -0.07 | 27.98 | 27.98 | 27.98 | 0 |
| 1736271000 | 28 | -0.1 | -0.36 | 28 | 28 | 28 | 0 |
| 1736184600 | 28.1 | -0.08 | -0.28 | 28.1 | 28.1 | 28.1 | 0 |
| 1735925400 | 28.18 | 0.08 | 0.28 | 28.18 | 28.18 | 28.18 | 0 |
| 1735839000 | 28.1 | 0.3 | 1.08 | 28.1 | 28.1 | 28.1 | 0 |
| 1735666200 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1735579800 | 27.8 | -0.16 | -0.57 | 27.8 | 27.8 | 27.8 | 0 |
| 1735320600 | 27.96 | 0.14 | 0.50 | 27.96 | 27.96 | 27.96 | 0 |
| 1735061400 | 27.82 | 0.06 | 0.22 | 27.82 | 27.82 | 27.82 | 0 |
| 1734975000 | 27.76 | -0.16 | -0.57 | 27.76 | 27.76 | 27.76 | 0 |
| 1734715800 | 27.92 | 0.36 | 1.31 | 27.92 | 27.92 | 27.92 | 0 |
| 1734629400 | 27.56 | -0.32 | -1.15 | 27.56 | 27.56 | 27.56 | 0 |
| 1734543000 | 27.88 | 0.1 | 0.36 | 27.88 | 27.88 | 27.88 | 0 |
| 1734456600 | 27.78 | -0.02 | -0.07 | 27.78 | 27.78 | 27.78 | 0 |
| 1734370200 | 27.8 | -0.2 | -0.71 | 27.8 | 27.8 | 27.8 | 0 |
| 1734111000 | 28 | 0.1 | 0.36 | 28 | 28 | 28 | 0 |
| 1734024600 | 27.9 | 0.1 | 0.36 | 27.9 | 27.9 | 27.9 | 0 |
| 1733938200 | 27.8 | -0.08 | -0.29 | 27.8 | 27.8 | 27.8 | 0 |
| 1733851800 | 27.88 | -0.2 | -0.71 | 27.88 | 27.88 | 27.88 | 0 |
| 1733765400 | 28.08 | -0.8 | -2.77 | 28.08 | 28.08 | 28.08 | 0 |
| 1733506200 | 28.88 | 0.7 | 2.48 | 28.88 | 28.88 | 28.88 | 0 |
| 1733419800 | 28.18 | -0.08 | -0.28 | 28.18 | 28.18 | 28.18 | 0 |
| 1733333400 | 28.26 | 0.06 | 0.21 | 28.26 | 28.26 | 28.26 | 0 |
| 1733247000 | 28.2 | 0.12 | 0.43 | 28.2 | 28.2 | 28.2 | 0 |
| 1733160600 | 28.08 | -0.54 | -1.89 | 28.08 | 28.08 | 28.08 | 0 |
| 1732901400 | 28.62 | 0.14 | 0.49 | 28.62 | 28.62 | 28.62 | 0 |
| 1732815000 | 28.48 | 0.02 | 0.07 | 28.48 | 28.48 | 28.48 | 0 |
| 1732728600 | 28.46 | 0.16 | 0.57 | 28.46 | 28.46 | 28.46 | 0 |
| 1732642200 | 28.3 | -0.28 | -0.98 | 28.3 | 28.3 | 28.3 | 0 |
| 1732555800 | 28.58 | -0.58 | -1.99 | 28.58 | 28.58 | 28.58 | 0 |
| 1732296600 | 29.16 | 0.4 | 1.39 | 29.16 | 29.16 | 29.16 | 0 |
| 1732210200 | 28.76 | -0.08 | -0.28 | 28.76 | 28.76 | 28.76 | 0 |
| 1732123800 | 28.84 | -0.14 | -0.48 | 28.84 | 28.84 | 28.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
