OTC Markets OTCPK - Delayed Quote
USD
Klépierre SA (KLPEF)
39.28
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 29, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 28, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 27, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 26, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 23, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 22, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 21, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 20, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 19, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 16, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 15, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 14, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 13, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 12, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 9, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 8, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 7, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 6, 2026
39.28
39.28
39.28
39.28
39.28
-
Oct 5, 2026
38.29
39.28
38.29
39.28
39.28
700
Oct 2, 2026
42.58
42.58
42.58
42.58
42.58
-
Oct 1, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 30, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 29, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 28, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 25, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 24, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 23, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 22, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 21, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 18, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 17, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 16, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 15, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 14, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 11, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 10, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 9, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 8, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 4, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 3, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 2, 2026
43.45
43.45
42.58
42.58
42.58
700
Sep 1, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 31, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 28, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 27, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 26, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 25, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 24, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 21, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 20, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 19, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 18, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 17, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 14, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 13, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 12, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 11, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 10, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 7, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 6, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 5, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 4, 2026
45.01
45.01
45.01
45.01
45.01
-
Aug 3, 2026
45.01
45.01
45.01
45.01
45.01
-
Jul 31, 2026
45.01
45.01
45.01
45.01
45.01
100
Jul 30, 2026
43.22
43.22
43.22
43.22
43.22
-
Jul 29, 2026
43.22
43.22
43.22
43.22
43.22
-
Jul 28, 2026
43.22
43.22
43.22
43.22
43.22
-
Jul 27, 2026
43.22
43.22
43.22
43.22
43.22
-
Jul 24, 2026
43.22
43.22
43.22
43.22
43.22
-
Jul 23, 2026
43.22
43.22
43.22
43.22
43.22
-
Jul 22, 2026
43.22
43.22
43.22
43.22
43.22
-
Jul 21, 2026
43.22
43.22
43.22
43.22
43.22
-
Jul 20, 2026
43.22
43.22
43.22
43.22
43.22
2,400
Jul 17, 2026
42.44
42.44
42.44
42.44
42.44
300
Jul 16, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 15, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 14, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 13, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 10, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 9, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 8, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 7, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 6, 2026
1.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 2, 2026
41.61
42.45
41.61
42.44
41.35
2,100
Jul 1, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 30, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 29, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 26, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 25, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 24, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 23, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 22, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 18, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 17, 2026
40.66
40.66
40.66
40.66
39.62
-
Jun 16, 2026
40.66
41.79
40.50
40.66
39.62
800
Jun 15, 2026
41.45
42.00
41.45
42.00
40.93
1,000
Jun 12, 2026
40.04
40.04
40.04
40.04
39.02
-
Jun 11, 2026
40.04
40.04
40.04
40.04
39.02
-
Jun 10, 2026
40.04
40.04
40.04
40.04
39.02
-
Jun 9, 2026
40.04
40.04
40.04
40.04
39.02
-
Jun 8, 2026
40.04
40.04
40.04
40.04
39.02
-
Jun 5, 2026
40.04
40.04
40.04
40.04
39.02
-
Jun 4, 2026
40.04
40.04
40.04
40.04
39.02
-
Jun 3, 2026
40.04
40.04
40.04
40.04
39.02
-
Jun 2, 2026
40.04
40.04
40.04
40.04
39.02
-
Jun 1, 2026
40.04
40.04
40.04
40.04
39.02
-
May 29, 2026
40.04
40.04
40.04
40.04
39.02
100
May 28, 2026
38.80
38.80
38.64
38.64
37.65
400
May 27, 2026
40.00
40.00
40.00
40.00
38.98
800
May 26, 2026
39.30
39.30
39.30
39.30
38.29
100
May 22, 2026
40.35
40.35
40.35
40.35
39.32
-
May 21, 2026
40.35
40.35
40.35
40.35
39.32
-
May 20, 2026
40.35
40.35
40.35
40.35
39.32
-
May 19, 2026
40.35
40.35
40.35
40.35
39.32
-
May 18, 2026
40.35
40.35
40.35
40.35
39.32
-
May 15, 2026
40.35
40.35
40.35
40.35
39.32
-
May 14, 2026
40.35
40.35
40.35
40.35
39.32
-
May 13, 2026
40.35
40.35
40.35
40.35
39.32
-
May 12, 2026
40.35
40.35
40.35
40.35
39.32
500
May 11, 2026
40.42
40.42
40.42
40.42
39.39
-
May 8, 2026
40.42
40.42
40.42
40.42
39.39
100
May 7, 2026
41.14
41.14
41.14
41.14
40.09
-
May 6, 2026
41.14
41.14
41.14
41.14
40.09
-
May 5, 2026
41.14
41.14
41.14
41.14
40.09
-
May 4, 2026
41.14
41.14
41.14
41.14
40.09
-
May 1, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 30, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 29, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 28, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 27, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 24, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 23, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 22, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 21, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 20, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 17, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 16, 2026
41.14
41.14
41.14
41.14
40.09
-
Apr 15, 2026
42.31
42.31
41.14
41.14
40.09
500
Apr 14, 2026
39.79
39.79
39.79
39.79
38.77
-
Apr 13, 2026
39.79
39.79
39.79
39.79
38.77
-
Apr 10, 2026
39.79
39.79
39.79
39.79
38.77
2,200
Apr 9, 2026
38.88
38.88
38.88
38.88
37.88
-
Apr 8, 2026
38.88
38.88
38.88
38.88
37.88
-
Apr 7, 2026
38.88
38.88
38.88
38.88
37.88
200
Apr 6, 2026
35.55
35.55
35.55
35.55
34.64
-
Apr 2, 2026
35.55
35.55
35.55
35.55
34.64
-
Apr 1, 2026
35.55
35.55
35.55
35.55
34.64
-
Mar 31, 2026
35.55
35.55
35.55
35.55
34.64
-
Mar 30, 2026
35.55
35.55
35.55
35.55
34.64
-
Mar 27, 2026
35.55
35.55
35.55
35.55
34.64
-
Mar 26, 2026
35.55
35.55
35.55
35.55
34.64
100
Mar 25, 2026
37.29
37.29
37.29
37.29
36.34
-
Mar 24, 2026
37.29
37.29
37.29
37.29
36.34
-
Mar 23, 2026
37.29
37.29
37.29
37.29
36.34
-
Mar 20, 2026
37.29
37.29
37.29
37.29
36.34
200
Mar 19, 2026
40.32
40.32
40.32
40.32
39.29
-
Mar 18, 2026
38.26
40.32
38.26
40.32
39.29
500
Mar 17, 2026
39.33
39.33
39.33
39.33
38.32
-
Mar 16, 2026
39.33
39.33
39.33
39.33
38.32
-
Mar 13, 2026
39.33
39.33
39.33
39.33
38.32
-
Mar 12, 2026
39.33
39.33
39.33
39.33
38.32
-
Mar 11, 2026
39.33
39.33
39.33
39.33
38.32
300
Mar 10, 2026
40.05
40.05
40.05
40.05
39.03
-
Mar 9, 2026
40.05
40.05
40.05
40.05
39.03
-
Mar 6, 2026
40.05
40.05
40.05
40.05
39.03
-
Mar 5, 2026
40.05
40.05
40.05
40.05
39.03
300
Mar 4, 2026
40.00
40.00
40.00
40.00
38.98
200
Mar 3, 2026
40.40
40.40
40.40
40.40
39.37
-
Mar 2, 2026
40.40
40.40
40.40
40.40
39.37
-
Feb 27, 2026
40.40
40.40
40.40
40.40
39.37
-
Feb 26, 2026
40.40
40.40
40.40
40.40
39.37
-
Feb 25, 2026
40.40
40.40
40.40
40.40
39.37
-
Feb 24, 2026
40.40
40.40
40.40
40.40
39.37
-
Feb 23, 2026
40.40
40.40
40.40
40.40
39.37
-
Feb 20, 2026
40.40
40.40
40.40
40.40
39.37
-
Feb 19, 2026
40.40
40.40
40.40
40.40
39.37
-
Feb 18, 2026
40.40
40.40
40.40
40.40
39.37
-
Feb 17, 2026
39.90
40.40
39.90
40.40
39.37
900
Feb 13, 2026
38.19
38.19
38.19
38.19
37.21
-
Feb 12, 2026
38.19
38.19
38.19
38.19
37.21
-
Feb 11, 2026
38.19
38.19
38.19
38.19
37.21
100
Feb 10, 2026
38.16
38.16
38.16
38.16
37.18
-
Feb 9, 2026
38.16
38.16
38.16
38.16
37.18
-
Feb 6, 2026
38.16
38.16
38.16
38.16
37.18
-
Feb 5, 2026
38.16
38.16
38.16
38.16
37.18
-
Feb 4, 2026
38.16
38.16
38.16
38.16
37.18
-
Feb 3, 2026
38.16
38.16
38.16
38.16
37.18
-
Feb 2, 2026
38.16
38.16
38.16
38.16
37.18
500
Jan 30, 2026
37.42
37.42
37.42
37.42
36.46
-
Jan 29, 2026
37.58
37.58
37.42
37.42
36.46
400
Jan 28, 2026
38.27
38.27
38.27
38.27
37.29
-
Jan 27, 2026
38.27
38.27
38.27
38.27
37.29
-
Jan 26, 2026
38.27
38.27
38.27
38.27
37.29
-
Jan 23, 2026
38.27
38.27
38.27
38.27
37.29
-
Jan 22, 2026
38.27
38.27
38.27
38.27
37.29
-
Jan 21, 2026
38.27
38.27
38.27
38.27
37.29
-
Jan 20, 2026
38.27
38.27
38.27
38.27
37.29
-
Jan 16, 2026
38.27
38.27
38.27
38.27
37.29
500
Jan 15, 2026
37.54
37.54
37.54
37.54
36.58
-
Jan 14, 2026
37.54
37.54
37.54
37.54
36.58
200
Jan 13, 2026
38.46
38.46
38.46
38.46
37.47
-
Jan 12, 2026
38.46
38.46
38.46
38.46
37.47
-
Jan 9, 2026
38.46
38.46
38.46
38.46
37.47
-
Jan 8, 2026
38.46
38.46
38.46
38.46
37.47
-
Jan 7, 2026
38.46
38.46
38.46
38.46
37.47
-
Jan 6, 2026
38.46
38.46
38.46
38.46
37.47
-
Jan 5, 2026
38.46
38.46
38.46
38.46
37.47
500
Jan 2, 2026
39.05
39.05
39.05
39.05
38.05
-
Dec 31, 2025
39.05
39.05
39.05
39.05
38.05
-
Dec 30, 2025
39.05
39.05
39.05
39.05
38.05
-
Dec 29, 2025
39.05
39.05
39.05
39.05
38.05
500
Dec 26, 2025
38.90
38.90
38.90
38.90
37.90
-
Dec 24, 2025
38.90
38.90
38.90
38.90
37.90
-
Dec 23, 2025
38.90
38.90
38.90
38.90
37.90
-
Dec 22, 2025
38.90
38.90
38.90
38.90
37.90
-
Dec 19, 2025
38.90
38.90
38.90
38.90
37.90
-
Dec 18, 2025
38.90
38.90
38.90
38.90
37.90
-
Dec 17, 2025
38.90
38.90
38.90
38.90
37.90
-
Dec 16, 2025
38.90
38.90
38.90
38.90
37.90
-
Dec 15, 2025
38.90
38.90
38.90
38.90
37.90
1,000
Dec 12, 2025
39.80
39.80
39.80
39.80
38.78
-
Dec 11, 2025
39.80
39.80
39.80
39.80
38.78
-
Dec 10, 2025
39.80
39.80
39.80
39.80
38.78
-
Dec 9, 2025
39.80
39.80
39.80
39.80
38.78
-
Dec 8, 2025
39.80
39.80
39.80
39.80
38.78
-
Dec 5, 2025
39.80
39.80
39.80
39.80
38.78
-
Dec 4, 2025
39.80
39.80
39.80
39.80
38.78
-
Dec 3, 2025
39.80
39.80
39.80
39.80
38.78
-
Dec 2, 2025
39.80
39.80
39.80
39.80
38.78
-
Dec 1, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 28, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 26, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 25, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 24, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 21, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 20, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 19, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 18, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 17, 2025
39.80
39.80
39.80
39.80
38.78
-
Nov 14, 2025
39.80
39.80
39.80
39.80
38.78
100
Nov 13, 2025
39.60
39.60
39.60
39.60
38.59
-
Nov 12, 2025
39.60
39.60
39.60
39.60
38.59
-
Nov 11, 2025
39.60
39.60
39.60
39.60
38.59
-
Nov 10, 2025
39.60
39.60
39.60
39.60
38.59
100
Nov 7, 2025
39.05
39.05
39.05
39.05
38.05
-
Nov 6, 2025
39.05
39.05
39.05
39.05
38.05
-
Nov 5, 2025
39.05
39.05
39.05
39.05
38.05
-
Nov 4, 2025
39.05
39.05
39.05
39.05
38.05
-
Nov 3, 2025
39.05
39.05
39.05
39.05
38.05
-
Oct 31, 2025
39.05
39.05
39.05
39.05
38.05
-
