Paris - Delayed Quote
EUR
Klépierre SA (LI.PA)
35.24
-0.08
(-0.23%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
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
35.40
35.50
34.96
35.24
35.24
952,309
Oct 29, 2026
35.50
35.62
35.24
35.32
35.32
541,533
Oct 28, 2026
35.44
35.46
35.24
35.40
35.40
442,489
Oct 27, 2026
35.40
35.58
35.14
35.50
35.50
591,003
Oct 26, 2026
35.02
35.38
34.92
35.26
35.26
303,319
Oct 23, 2026
35.40
35.40
34.68
34.84
34.84
490,523
Oct 22, 2026
35.18
35.36
35.06
35.24
35.24
670,443
Oct 21, 2026
35.16
35.82
35.10
35.32
35.32
752,911
Oct 20, 2026
34.78
35.14
34.54
34.96
34.96
699,635
Oct 19, 2026
35.30
35.30
34.26
34.86
34.86
623,634
Oct 16, 2026
35.64
35.84
35.56
35.66
35.66
468,847
Oct 15, 2026
35.52
35.96
35.52
35.60
35.60
776,419
Oct 14, 2026
35.40
35.66
35.22
35.36
35.36
648,173
Oct 13, 2026
35.16
35.56
35.16
35.28
35.28
508,828
Oct 12, 2026
35.20
35.30
34.78
34.98
34.98
447,043
Oct 9, 2026
35.00
35.28
34.96
35.18
35.18
462,908
Oct 8, 2026
34.80
34.94
34.52
34.60
34.60
470,964
Oct 7, 2026
35.32
35.34
34.90
34.90
34.90
516,136
Oct 6, 2026
34.60
35.36
34.58
35.36
35.36
906,427
Oct 5, 2026
34.42
34.58
34.24
34.44
34.44
621,209
Oct 2, 2026
34.50
34.56
34.12
34.42
34.42
658,697
Oct 1, 2026
35.06
35.06
34.34
34.48
34.48
696,278
Sep 30, 2026
36.20
36.28
35.30
35.48
35.48
791,588
Sep 29, 2026
36.50
36.54
36.18
36.18
36.18
585,834
Sep 28, 2026
36.72
36.90
36.42
36.46
36.46
415,324
Sep 25, 2026
36.96
37.22
36.42
36.52
36.52
698,461
Sep 24, 2026
36.36
36.66
36.24
36.24
36.24
306,246
Sep 23, 2026
36.66
36.76
36.34
36.38
36.38
707,254
Sep 22, 2026
36.36
36.66
36.22
36.56
36.56
918,471
Sep 21, 2026
36.70
36.74
36.38
36.38
36.38
441,062
Sep 18, 2026
36.84
36.84
36.54
36.62
36.62
1,169,514
Sep 17, 2026
37.06
37.16
36.78
36.92
36.92
421,811
Sep 16, 2026
36.86
37.18
36.82
36.98
36.98
450,370
Sep 15, 2026
36.74
36.90
36.36
36.90
36.90
373,154
Sep 14, 2026
36.84
37.08
36.66
36.76
36.76
301,068
Sep 11, 2026
36.92
37.14
36.64
36.64
36.64
250,668
Sep 10, 2026
36.88
37.08
36.72
36.72
36.72
354,436
Sep 9, 2026
37.10
37.12
36.88
36.94
36.94
376,532
Sep 8, 2026
37.06
37.30
36.68
37.14
37.14
292,578
Sep 7, 2026
37.76
37.78
36.96
37.02
37.02
377,318
Sep 4, 2026
37.86
37.96
37.60
37.96
37.96
311,824
Sep 3, 2026
37.56
37.96
37.44
37.80
37.80
360,641
Sep 2, 2026
37.78
37.96
37.48
37.52
37.52
406,224
Sep 1, 2026
37.50
37.82
37.32
37.82
37.82
424,811
Aug 31, 2026
37.74
37.82
37.46
37.46
37.46
1,393,833
Aug 28, 2026
38.04
38.12
37.76
37.76
37.76
361,625
Aug 27, 2026
38.50
38.56
37.64
37.86
37.86
426,768
Aug 26, 2026
39.26
39.36
38.56
38.58
38.58
467,670
Aug 25, 2026
39.10
39.42
39.10
39.14
39.14
329,751
Aug 24, 2026
38.90
39.10
38.80
39.06
39.06
310,208
Aug 21, 2026
38.64
38.94
38.52
38.82
38.82
773,219
Aug 20, 2026
38.60
38.84
38.54
38.54
38.54
387,780
Aug 19, 2026
38.54
38.82
38.46
38.46
38.46
467,430
Aug 18, 2026
38.90
39.02
38.56
38.58
38.58
493,271
Aug 17, 2026
38.68
39.04
38.60
38.98
38.98
315,273
Aug 14, 2026
38.80
38.88
38.60
38.82
38.82
422,593
Aug 13, 2026
39.26
39.40
38.80
38.80
38.80
647,386
Aug 12, 2026
39.58
39.58
39.14
39.28
39.28
415,574
Aug 11, 2026
39.22
39.56
39.20
39.56
39.56
281,936
Aug 10, 2026
39.60
39.60
39.10
39.22
39.22
351,522
Aug 7, 2026
39.90
39.90
39.20
39.66
39.66
382,520
Aug 6, 2026
40.20
40.38
39.72
39.92
39.92
490,715
Aug 5, 2026
39.52
40.10
39.46
39.98
39.98
489,971
Aug 4, 2026
39.56
39.98
39.52
39.60
39.60
526,733
Aug 3, 2026
39.20
39.78
39.20
39.62
39.62
512,327
Jul 31, 2026
39.60
39.78
39.34
39.34
39.34
657,803
Jul 30, 2026
39.00
39.50
38.76
39.50
39.50
556,769
Jul 29, 2026
39.28
39.28
38.78
38.96
38.96
604,988
Jul 28, 2026
39.16
39.38
39.06
39.10
39.10
689,145
Jul 27, 2026
38.84
39.06
38.62
38.92
38.92
502,476
Jul 24, 2026
38.36
38.64
38.22
38.64
38.64
681,345
Jul 23, 2026
38.18
38.48
38.16
38.30
38.30
569,119
Jul 22, 2026
38.00
38.34
37.92
38.10
38.10
562,321
Jul 21, 2026
37.90
38.02
37.68
38.00
38.00
829,475
Jul 20, 2026
37.60
38.06
37.48
38.00
38.00
716,242
Jul 17, 2026
37.34
37.78
37.32
37.78
37.78
618,481
Jul 16, 2026
37.40
37.50
36.84
37.18
37.18
657,071
Jul 15, 2026
36.42
36.88
36.26
36.78
36.78
509,586
Jul 14, 2026
36.18
36.44
35.88
36.42
36.42
349,298
Jul 13, 2026
36.16
36.46
36.12
36.26
36.26
461,542
Jul 10, 2026
35.80
36.28
35.80
36.14
36.14
285,357
Jul 9, 2026
35.60
35.92
35.52
35.84
35.84
361,726
Jul 8, 2026
35.90
35.90
35.26
35.56
35.56
512,874
Jul 7, 2026
35.70
36.02
35.62
35.98
35.98
435,636
Jul 6, 2026
35.80
35.86
35.54
35.64
35.64
333,426
Jul 3, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
35.66
35.80
35.58
35.70
35.70
330,540
Jul 2, 2026
36.20
36.78
36.20
36.52
35.57
715,281
Jul 1, 2026
36.70
36.70
35.94
36.12
35.18
724,001
Jun 30, 2026
37.14
37.20
36.42
36.58
35.63
766,503
Jun 29, 2026
37.12
37.26
36.80
37.10
36.13
360,180
Jun 26, 2026
36.70
37.18
36.56
37.18
36.21
538,273
Jun 25, 2026
36.70
36.92
36.50
36.50
35.55
565,403
Jun 24, 2026
36.02
36.74
36.02
36.66
35.71
512,395
Jun 23, 2026
36.00
36.18
35.80
35.92
34.99
929,857
Jun 22, 2026
35.62
35.90
35.36
35.90
34.97
817,200
Jun 19, 2026
35.90
35.96
35.28
35.68
34.75
3,148,742
Jun 18, 2026
36.00
36.00
35.44
35.88
34.95
892,501
Jun 17, 2026
36.22
36.42
36.06
36.06
35.12
704,017
Jun 16, 2026
36.54
36.54
36.08
36.20
35.26
598,956
Jun 15, 2026
36.60
36.70
36.14
36.14
35.20
701,687
Jun 12, 2026
36.92
37.00
36.50
36.50
35.55
921,032
Jun 11, 2026
36.54
37.02
36.54
36.66
35.71
678,564
Jun 10, 2026
35.70
36.74
35.68
36.62
35.67
1,451,360
Jun 9, 2026
35.10
35.78
35.10
35.60
34.67
585,823
Jun 8, 2026
34.64
35.16
34.62
35.10
34.19
572,415
Jun 5, 2026
34.74
35.02
34.56
34.70
33.80
501,846
Jun 4, 2026
34.50
34.76
34.40
34.72
33.82
481,688
Jun 3, 2026
34.60
34.72
34.28
34.50
33.60
487,102
Jun 2, 2026
34.72
34.96
34.44
34.54
33.64
549,755
Jun 1, 2026
34.94
35.02
34.42
34.76
33.86
758,667
May 29, 2026
35.12
35.42
35.02
35.02
34.11
1,956,201
May 28, 2026
34.70
35.14
34.66
35.12
34.21
634,246
May 27, 2026
34.58
34.78
34.34
34.76
33.86
513,555
May 26, 2026
34.86
35.04
34.30
34.30
33.41
579,700
May 25, 2026
34.94
35.20
34.88
34.88
33.97
194,757
May 22, 2026
34.88
34.96
34.72
34.74
33.84
486,267
May 21, 2026
34.68
35.08
34.68
34.80
33.89
539,056
May 20, 2026
34.48
34.90
34.34
34.64
33.74
553,910
May 19, 2026
34.24
34.64
34.22
34.48
33.58
425,959
May 18, 2026
33.76
34.16
33.68
34.10
33.21
588,938
May 15, 2026
34.10
34.11
33.76
33.94
33.06
370,983
May 14, 2026
34.20
34.36
33.96
34.20
33.31
351,268
May 13, 2026
34.64
34.66
34.04
34.04
33.15
552,410
May 12, 2026
34.46
35.12
34.30
34.70
33.80
493,298
May 11, 2026
34.44
34.76
34.30
34.68
33.78
411,133
May 8, 2026
34.20
34.68
34.02
34.52
33.62
605,730
May 7, 2026
34.78
34.84
33.94
34.36
33.47
880,380
May 6, 2026
34.50
34.82
34.28
34.58
33.68
732,183
May 5, 2026
34.06
34.52
34.06
34.28
33.39
359,466
May 4, 2026
34.64
34.64
33.78
34.06
33.17
350,671
Apr 30, 2026
34.22
34.46
34.01
34.46
33.56
575,899
Apr 29, 2026
34.90
34.92
34.36
34.36
33.47
326,687
Apr 28, 2026
34.74
34.98
34.58
34.98
34.07
430,547
Apr 27, 2026
34.90
34.92
34.60
34.82
33.91
399,146
Apr 24, 2026
34.80
35.02
34.68
34.82
33.91
514,979
Apr 23, 2026
35.02
35.02
34.56
34.94
34.03
468,546
Apr 22, 2026
35.00
35.40
34.92
35.10
34.19
337,453
Apr 21, 2026
35.26
35.50
34.96
34.96
34.05
344,602
Apr 20, 2026
35.22
35.52
35.14
35.34
34.42
358,891
Apr 17, 2026
35.20
35.34
34.92
35.34
34.42
655,492
Apr 16, 2026
35.20
35.44
35.06
35.12
34.21
522,675
Apr 15, 2026
35.34
35.38
35.02
35.18
34.26
648,114
Apr 14, 2026
34.78
35.36
34.68
35.20
34.28
1,151,470
Apr 13, 2026
34.74
34.90
34.50
34.68
33.78
1,106,007
Apr 10, 2026
34.74
35.04
34.70
34.80
33.89
977,056
Apr 9, 2026
34.30
34.80
34.14
34.80
33.89
1,005,659
Apr 8, 2026
34.66
34.72
33.82
34.16
33.27
976,097
Apr 7, 2026
33.86
34.12
33.52
33.60
32.73
913,384
Apr 2, 2026
33.30
33.76
33.10
33.72
32.84
877,945
Apr 1, 2026
32.92
33.46
32.92
33.46
32.59
1,163,599
Mar 31, 2026
32.26
32.66
32.26
32.42
31.58
1,173,559
Mar 30, 2026
31.74
32.12
31.42
32.12
31.28
1,264,761
Mar 27, 2026
31.30
31.38
30.86
31.04
30.23
1,099,367
Mar 26, 2026
31.06
31.56
31.06
31.30
30.49
940,793
Mar 25, 2026
31.76
32.00
31.12
31.28
30.47
1,114,961
Mar 24, 2026
31.58
31.90
31.32
31.46
30.64
982,039
Mar 23, 2026
31.74
32.54
31.42
31.52
30.70
1,547,689
Mar 20, 2026
32.92
33.18
32.12
32.22
31.38
1,713,364
Mar 19, 2026
33.40
33.44
32.66
32.66
31.81
1,160,677
Mar 18, 2026
33.50
33.84
33.30
33.48
32.61
951,394
Mar 17, 2026
33.00
33.52
33.00
33.32
32.45
771,184
Mar 16, 2026
32.30
33.12
32.30
33.00
32.14
854,992
Mar 13, 2026
31.82
32.68
31.80
32.18
31.34
675,440
Mar 12, 2026
31.70
32.02
31.46
31.82
30.99
647,889
Mar 11, 2026
32.30
32.30
31.72
31.80
30.97
853,202
Mar 10, 2026
32.32
32.64
32.30
32.36
31.52
805,506
Mar 9, 2026
32.66
32.76
31.98
32.00
31.17
851,892
Mar 6, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
33.56
33.60
32.72
33.10
32.24
847,690
Mar 5, 2026
34.80
35.12
34.24
34.24
32.42
1,026,483
Mar 4, 2026
34.80
35.18
34.60
34.88
33.03
635,847
Mar 3, 2026
35.10
35.16
34.36
34.74
32.90
831,754
Mar 2, 2026
35.48
35.62
35.10
35.54
33.66
770,152
Feb 27, 2026
35.30
36.06
35.26
35.62
33.73
2,463,190
Feb 26, 2026
34.70
35.42
34.70
35.34
33.47
590,963
Feb 25, 2026
34.60
34.98
34.46
34.72
32.88
574,825
Feb 24, 2026
34.34
35.10
34.32
34.66
32.82
684,098
Feb 23, 2026
34.06
34.70
33.82
34.44
32.61
519,007
Feb 20, 2026
34.86
35.30
33.36
34.00
32.20
1,172,622
Feb 19, 2026
34.52
34.90
34.32
34.76
32.92
502,445
Feb 18, 2026
34.34
34.68
34.26
34.60
32.76
808,043
Feb 17, 2026
33.56
34.38
33.54
34.38
32.56
432,973
Feb 16, 2026
33.40
33.60
33.24
33.60
31.82
518,670
Feb 13, 2026
32.98
33.50
32.84
33.42
31.65
570,719
Feb 12, 2026
32.92
33.00
32.34
32.82
31.08
542,829
Feb 11, 2026
32.62
33.12
32.44
32.90
31.16
499,194
Feb 10, 2026
32.80
32.84
32.58
32.58
30.85
463,931
Feb 9, 2026
32.84
32.98
32.60
32.80
31.06
427,460
Feb 6, 2026
32.36
33.04
32.36
32.78
31.04
489,263
Feb 5, 2026
31.80
32.32
31.58
32.32
30.61
668,236
Feb 4, 2026
31.90
32.10
31.50
31.72
30.04
1,071,227
Feb 3, 2026
32.56
32.66
31.62
31.96
30.26
769,983
Feb 2, 2026
32.48
32.80
32.38
32.44
30.72
466,214
Jan 30, 2026
32.30
32.44
32.22
32.44
30.72
514,229
Jan 29, 2026
32.60
32.66
32.28
32.28
30.57
653,597
Jan 28, 2026
32.44
32.78
32.26
32.68
30.95
351,041
Jan 27, 2026
32.48
32.64
32.28
32.48
30.76
335,345
Jan 26, 2026
32.56
32.66
32.36
32.54
30.81
264,089
Jan 23, 2026
32.44
32.54
32.34
32.46
30.74
395,649
Jan 22, 2026
32.60
32.84
32.30
32.50
30.78
432,900
Jan 21, 2026
32.34
32.66
32.28
32.40
30.68
437,719
Jan 20, 2026
32.70
32.76
32.26
32.52
30.80
732,023
Jan 19, 2026
32.80
32.96
32.70
32.74
31.00
327,406
Jan 16, 2026
33.12
33.42
33.00
33.06
31.31
524,242
Jan 15, 2026
33.42
33.44
32.96
33.10
31.34
415,467
Jan 14, 2026
32.98
33.32
32.92
33.32
31.55
507,238
Jan 13, 2026
33.66
33.80
32.90
32.96
31.21
536,091
Jan 12, 2026
33.90
33.90
33.54
33.76
31.97
319,885
Jan 9, 2026
34.36
34.36
33.82
33.90
32.10
327,910
Jan 8, 2026
34.32
34.42
33.94
34.36
32.54
510,065
Jan 7, 2026
33.26
34.30
33.26
34.30
32.48
719,502
Jan 6, 2026
32.98
33.18
32.52
33.18
31.42
498,520
Jan 5, 2026
33.40
33.40
32.82
32.94
31.19
582,292
Jan 2, 2026
33.70
33.74
33.28
33.30
31.53
328,665
Dec 31, 2025
33.92
33.92
33.64
33.74
31.95
180,434
Dec 30, 2025
33.78
33.96
33.72
33.92
32.12
199,274
Dec 29, 2025
33.70
33.92
33.58
33.74
31.95
378,391
Dec 24, 2025
33.74
33.82
33.70
33.76
31.97
71,857
Dec 23, 2025
33.92
33.96
33.74
33.74
31.95
220,333
Dec 22, 2025
33.52
33.92
33.46
33.92
32.12
391,833
Dec 19, 2025
33.76
33.76
33.36
33.60
31.82
1,064,558
Dec 18, 2025
33.46
33.78
33.46
33.76
31.97
403,328
Dec 17, 2025
33.44
33.52
33.18
33.36
31.59
435,461
Dec 16, 2025
33.16
33.38
32.98
33.38
31.61
565,174
Dec 15, 2025
32.96
33.40
32.96
33.02
31.27
488,932
Dec 12, 2025
32.78
33.18
32.66
32.84
31.10
322,553
Dec 11, 2025
32.78
32.82
32.52
32.80
31.06
365,709
Dec 10, 2025
33.02
33.08
32.78
32.80
31.06
305,236
Dec 9, 2025
33.06
33.20
32.88
33.08
31.33
400,240
Dec 8, 2025
32.84
33.26
32.84
33.06
31.31
352,298
Dec 5, 2025
33.02
33.16
32.90
32.94
31.19
403,412
Dec 4, 2025
33.42
33.44
33.02
33.06
31.31
421,050
Dec 3, 2025
33.58
33.64
33.36
33.40
31.63
402,406
Dec 2, 2025
33.60
33.76
33.44
33.52
31.74
393,839
Dec 1, 2025
33.50
33.64
33.40
33.58
31.80
418,870
Nov 28, 2025
33.54
33.68
33.52
33.56
31.78
334,828
Nov 27, 2025
33.50
33.76
33.44
33.56
31.78
199,182
Nov 26, 2025
33.12
33.52
33.00
33.46
31.69
492,784
Nov 25, 2025
32.88
33.12
32.74
33.04
31.29
501,569
Nov 24, 2025
32.70
32.88
32.26
32.78
31.04
1,240,113
Nov 21, 2025
33.08
33.12
32.38
32.84
31.10
528,883
Nov 20, 2025
33.40
33.40
33.08
33.08
31.33
309,100
Nov 19, 2025
33.40
33.40
33.02
33.20
31.44
292,361
Nov 18, 2025
33.40
33.46
33.12
33.36
31.59
541,529
Nov 17, 2025
33.90
33.98
33.49
33.64
31.86
382,655
Nov 14, 2025
34.20
34.20
33.78
33.90
32.10
304,016
Nov 13, 2025
34.16
34.32
34.12
34.24
32.42
359,859
Nov 12, 2025
34.20
34.30
34.00
34.12
32.31
540,716
Nov 11, 2025
33.84
34.24
33.76
34.08
32.27
371,895
Nov 10, 2025
33.58
33.82
33.46
33.72
31.93
404,388
Nov 7, 2025
33.38
33.58
33.16
33.58
31.80
311,430
Nov 6, 2025
33.20
33.42
33.12
33.42
31.65
622,560
Nov 5, 2025
33.28
33.28
32.94
33.18
31.42
362,866
Nov 4, 2025
33.14
33.32
32.86
33.32
31.55
364,532
Nov 3, 2025
33.12
33.22
33.02
33.18
31.42
260,620
Oct 31, 2025
33.18
33.34
33.08
33.14
31.38
356,307
Oct 30, 2025
33.24
33.36
33.00
33.22
31.46
412,694
