Klm Koninklijke Luchtvaart Mij NV EUR (OP: KLMR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021		13.60	13.60	13.60	80	+0.60(+4.62%)
May 26, 2021		13.00	13.00	13.00	30	-3.25(-20.00%)
May 05, 2021		16.25	16.25	16.25	1	+0.00(+0.00%)
May 04, 2021		16.25	16.25	16.25	2	+0.00(+0.00%)
May 03, 2021		16.25	16.25	16.25	30	+0.00(+0.00%)
Apr 28, 2021		16.25	16.25	16.25	0	-0.05(-0.31%)
Apr 26, 2021		16.30	16.30	16.30	0	+0.00(+0.00%)
Apr 23, 2021		16.30	16.30	16.30	5	+0.00(+0.00%)
Apr 22, 2021		16.30	16.30	16.30	5	+0.00(+0.00%)
Apr 20, 2021		16.30	16.30	16.30	0	+1.20(+7.95%)
Apr 19, 2021	15.10	15.10	15.10	15.10	415	+0.00(+0.00%)
Apr 16, 2021	15.91	15.91	15.10	15.10	200	-0.62(-3.94%)
Apr 14, 2021		15.72	15.72	15.72	0	+0.62(+4.11%)
Apr 13, 2021		15.10	15.10	15.10	92	+0.00(+0.00%)
Apr 12, 2021		15.10	15.10	15.10	5	+0.00(+0.00%)
Apr 09, 2021		15.10	15.10	15.10	10	+0.00(+0.00%)
Apr 07, 2021		15.10	15.10	15.10	0	+0.00(+0.00%)
Apr 06, 2021		15.10	15.10	15.10	20	+0.00(+0.00%)
Apr 05, 2021	15.10	15.10	15.10	15.10	289	+0.10(+0.67%)
Mar 30, 2021		15.00	15.00	15.00	0	+0.00(+0.00%)
Mar 26, 2021		15.00	15.00	15.00	0	+0.00(+0.00%)
Mar 25, 2021	16.30	16.30	15.00	15.00	200	-1.45(-8.81%)
Mar 24, 2021		16.45	16.45	16.45	1	+0.00(+0.00%)
Mar 23, 2021	16.45	16.45	16.45	16.45	182	+0.00(+0.00%)
Mar 22, 2021	16.45	16.45	16.45	16.45	261	+0.05(+0.30%)
Mar 19, 2021		16.40	16.40	16.40	2	+0.00(+0.00%)
Mar 18, 2021	16.40	16.40	16.35	16.40	250	+0.00(+0.00%)
Mar 17, 2021		16.40	16.40	16.40	67	+0.00(+0.00%)
Mar 16, 2021	16.40	16.40	16.40	16.40	1,092	+0.00(+0.00%)
Mar 15, 2021	16.40	16.40	16.40	16.40	310	+0.40(+2.50%)
Mar 12, 2021	16.00	16.00	16.00	16.00	100	+2.41(+17.73%)
Mar 11, 2021		13.59	13.59	13.59	7	+0.00(+0.00%)
Mar 10, 2021	13.59	13.59	13.59	13.59	100	+0.09(+0.67%)
Mar 09, 2021		13.50	13.50	13.50	40	+0.00(+0.00%)
Mar 08, 2021		13.50	13.50	13.50	16	+0.00(+0.00%)
Mar 05, 2021		13.50	13.50	13.50	6	+0.00(+0.00%)
Mar 04, 2021	13.50	16.41	13.50	13.50	429	-2.90(-17.68%)
Mar 03, 2021	16.40	16.40	16.40	16.40	135	+0.04(+0.24%)
Mar 01, 2021		16.36	16.36	16.36	0	+0.36(+2.25%)
Feb 26, 2021		16.00	16.00	16.00	12	+0.00(+0.00%)
Feb 25, 2021	16.00	16.00	16.00	16.00	621	-0.40(-2.44%)
Feb 24, 2021	16.39	16.40	16.00	16.40	630	-0.04(-0.24%)
Feb 23, 2021	16.44	16.44	16.44	16.44	130	-0.51(-3.01%)
Feb 22, 2021	15.72	16.95	15.72	16.95	1,238	+1.95(+13.00%)
Feb 19, 2021		15.00	15.00	15.00	1	+0.00(+0.00%)
Feb 18, 2021		15.00	15.00	15.00	1	+0.00(+0.00%)
Feb 17, 2021	15.00	15.00	15.00	15.00	750	+2.00(+15.38%)
Feb 16, 2021		13.00	13.00	13.00	30	+0.00(+0.00%)
Feb 12, 2021		13.00	13.00	13.00	64	+0.00(+0.00%)
Feb 11, 2021		13.00	13.00	13.00	16	+0.00(+0.00%)
Feb 10, 2021	13.10	13.10	13.00	13.00	512	+0.00(+0.00%)
Feb 08, 2021		13.00	13.00	13.00	0	-0.15(-1.14%)
Feb 05, 2021	13.15	13.15	13.15	13.15	100	-2.35(-15.16%)
Feb 04, 2021	15.50	15.50	15.50	15.50	109	-0.50(-3.12%)
Feb 03, 2021		16.00	16.00	16.00	81	+0.00(+0.00%)
Feb 02, 2021		16.00	16.00	16.00	13	+0.00(+0.00%)
Feb 01, 2021		16.00	16.00	16.00	4	+0.00(+0.00%)
Jan 29, 2021		16.00	16.00	16.00	9	+0.00(+0.00%)
Jan 27, 2021		16.00	16.00	16.00	0	+0.00(+0.00%)
Jan 25, 2021		16.00	16.00	16.00	0	+0.00(+0.00%)
Jan 22, 2021		16.00	16.00	16.00	70	+0.00(+0.00%)
Jan 21, 2021	16.00	16.00	16.00	16.00	242	+3.00(+23.08%)
Jan 20, 2021		13.00	13.00	13.00	4	+0.00(+0.00%)
Jan 19, 2021		13.00	13.00	13.00	14	+0.00(+0.00%)
Jan 15, 2021	13.00	13.00	11.11	13.00	500	-3.41(-20.78%)
Jan 14, 2021		16.41	16.41	16.41	76	+0.00(+0.00%)
Jan 13, 2021	16.41	16.41	16.41	16.41	257	-0.53(-3.13%)
Jan 12, 2021	11.10	16.94	11.10	16.94	4,314	+5.94(+54.00%)
Jan 11, 2021		11.00	11.00	11.00	131	+0.00(+0.00%)
Jan 08, 2021		11.00	11.00	11.00	62	+0.00(+0.00%)
Jan 07, 2021	11.00	11.00	11.00	11.00	111	-2.21(-16.73%)
Jan 06, 2021		13.21	13.21	13.21	64	+0.00(+0.00%)
Jan 05, 2021	13.21	13.21	13.21	13.21	234	+0.01(+0.08%)
Jan 04, 2021	13.20	13.20	13.20	13.20	123	+0.00(+0.00%)
Dec 30, 2020		13.20	13.20	13.20	0	+0.00(+0.00%)
Dec 29, 2020		13.20	13.20	13.20	50	+0.00(+0.00%)
Dec 28, 2020	13.20	13.20	13.20	13.20	102	+0.20(+1.54%)
Dec 24, 2020		13.00	13.00	13.00	1	+0.00(+0.00%)
Dec 23, 2020		13.00	13.00	13.00	4	+0.00(+0.00%)
Dec 22, 2020		13.00	13.00	13.00	2	+0.00(+0.00%)
Dec 21, 2020	12.99	13.00	12.99	13.00	388	+2.50(+23.81%)
Dec 18, 2020	10.50	13.00	10.50	10.50	200	+0.07(+0.67%)
Dec 16, 2020		10.43	10.43	10.43	0	+0.00(+0.00%)
Dec 15, 2020		10.43	10.43	10.43	2	+0.00(+0.00%)
Dec 14, 2020		10.43	10.43	10.43	54	+0.00(+0.00%)
Dec 11, 2020	13.40	17.01	10.38	10.43	4,500	+0.05(+0.48%)
Dec 10, 2020	12.00	12.00	10.38	10.38	1,190	-1.63(-13.57%)
Dec 09, 2020		12.01	12.01	12.01	5	+0.00(+0.00%)
Dec 08, 2020	12.01	12.01	12.01	12.01	105	+1.01(+9.18%)
Dec 07, 2020	11.00	13.47	11.00	11.00	452	-2.50(-18.52%)
Dec 04, 2020	13.49	13.50	10.00	13.50	2,700	+0.00(+0.00%)
Dec 03, 2020	13.50	13.50	13.50	13.50	100	+2.50(+22.73%)
Dec 02, 2020	11.00	11.00	11.00	11.00	180	-2.40(-17.91%)
Dec 01, 2020	13.40	13.40	13.40	13.40	100	+0.00(+0.00%)
Nov 30, 2020		13.40	13.40	13.40	8	+0.00(+0.00%)
Nov 25, 2020		13.40	13.40	13.40	0	+0.00(+0.00%)
Nov 24, 2020	13.39	13.40	13.39	13.40	300	+0.41(+3.16%)
Nov 20, 2020		12.99	12.99	12.99	0	+0.00(+0.00%)
Nov 19, 2020	12.99	12.99	12.99	12.99	100	+0.00(+0.00%)
Nov 18, 2020	12.99	12.99	12.99	12.99	502	+0.04(+0.31%)
Nov 17, 2020	12.95	12.95	12.95	12.95	182	+0.00(+0.00%)
Nov 16, 2020		12.95	12.95	12.95	8	+0.00(+0.00%)
Nov 13, 2020	12.95	12.95	10.20	12.95	600	+2.75(+26.96%)
Nov 12, 2020		10.20	10.20	10.20	65	+0.00(+0.00%)
Nov 11, 2020	10.20	10.20	10.20	10.20	500	-0.02(-0.20%)
Nov 10, 2020		10.22	10.22	10.22	42	+0.00(+0.00%)
Nov 09, 2020	10.22	10.22	10.22	10.22	210	+0.22(+2.20%)
Nov 05, 2020		10.00	10.00	10.00	0	+0.00(+0.00%)
Nov 03, 2020		10.00	10.00	10.00	0	+0.00(+0.00%)
Oct 30, 2020		10.00	10.00	10.00	0	-0.32(-3.10%)
Oct 29, 2020	10.32	10.32	10.32	10.32	100	+0.31(+3.10%)
Oct 28, 2020		10.01	10.01	10.01	1	+0.00(+0.00%)
Oct 26, 2020		10.01	10.01	10.01	0	+0.01(+0.10%)
Oct 23, 2020		10.00	10.00	10.00	17	+0.00(+0.00%)
Oct 20, 2020		10.00	10.00	10.00	0	+0.00(+0.00%)
Oct 19, 2020	10.00	10.00	10.00	10.00	259	+0.00(+0.00%)
Oct 14, 2020		10.00	10.00	10.00	0	-1.00(-9.09%)
Oct 13, 2020		11.00	11.00	11.00	42	+0.00(+0.00%)
Oct 12, 2020	11.00	11.00	11.00	11.00	445	+0.00(+0.00%)
Oct 09, 2020	11.00	11.00	11.00	11.00	300	-2.00(-15.38%)
Oct 08, 2020	13.00	13.00	13.00	13.00	100	-0.40(-2.99%)
Oct 05, 2020		13.40	13.40	13.40	0	+0.00(+0.00%)
Oct 02, 2020		13.40	13.40	13.40	7	+0.00(+0.00%)
Oct 01, 2020	13.40	13.40	13.40	13.40	112	+3.40(+34.00%)
Sep 30, 2020		10.00	10.00	10.00	1	+0.00(+0.00%)
Sep 24, 2020		10.00	10.00	10.00	0	-2.25(-18.37%)
Sep 23, 2020		12.25	12.25	12.25	53	+0.00(+0.00%)
Sep 22, 2020	12.25	12.25	12.25	12.25	126	-1.49(-10.84%)
Sep 18, 2020		13.74	13.74	13.74	0	+0.00(+0.00%)
Sep 17, 2020		13.74	13.74	13.74	13	+0.00(+0.00%)
Sep 15, 2020		13.74	13.74	13.74	0	+0.00(+0.00%)
Sep 14, 2020		13.74	13.74	13.74	50	+0.00(+0.00%)
Sep 11, 2020		13.74	13.74	13.74	1	+0.00(+0.00%)
Sep 10, 2020	13.74	13.74	13.74	13.74	362	+0.04(+0.29%)
Sep 09, 2020	15.00	15.00	13.70	13.70	1,144	+3.12(+29.49%)
Sep 08, 2020	10.58	10.58	10.58	10.58	274	+0.57(+5.69%)
Sep 04, 2020	10.01	10.01	10.01	10.01	100	+0.01(+0.10%)
Sep 02, 2020		10.00	10.00	10.00	0	+0.37(+3.84%)
Sep 01, 2020	10.25	10.25	9.630	9.630	663	-2.87(-22.96%)
Aug 31, 2020		12.50	12.50	12.50	54	+0.00(+0.00%)
Aug 28, 2020	12.50	12.50	12.50	12.50	100	+0.25(+2.04%)
Aug 27, 2020		12.25	12.25	12.25	20	+0.00(+0.00%)
Aug 26, 2020		12.25	12.25	12.25	3	+0.00(+0.00%)
Aug 25, 2020	12.25	12.25	12.25	12.25	150	+0.15(+1.24%)
Aug 24, 2020		12.10	12.10	12.10	74	+0.00(+0.00%)
Aug 21, 2020		12.10	12.10	12.10	19	+0.00(+0.00%)
Aug 20, 2020		12.10	12.10	12.10	1	+0.00(+0.00%)
Aug 19, 2020		12.10	12.10	12.10	20	+0.00(+0.00%)
Aug 18, 2020	12.15	12.15	12.10	12.10	250	-0.17(-1.39%)
Aug 13, 2020		12.27	12.27	12.27	0	+0.01(+0.08%)
Aug 11, 2020		12.26	12.26	12.26	0	+0.00(+0.00%)
Aug 07, 2020		12.26	12.26	12.26	0	+0.00(+0.00%)
Aug 06, 2020	12.26	12.26	12.26	12.26	795	+0.00(+0.00%)
Aug 05, 2020	12.26	12.26	12.26	12.26	150	+0.10(+0.82%)
Aug 03, 2020		12.16	12.16	12.16	0	+0.00(+0.00%)
Jul 31, 2020	12.16	12.16	12.16	12.16	300	+0.00(+0.00%)
Jul 30, 2020	12.16	12.16	12.16	12.16	300	+0.06(+0.50%)
Jul 28, 2020		12.10	12.10	12.10	0	+0.00(+0.00%)
Jul 27, 2020	12.10	12.10	12.10	12.10	350	-4.40(-26.67%)
Jul 24, 2020	13.01	16.50	13.01	16.50	1,800	+3.50(+26.92%)
Jul 23, 2020		13.00	13.00	13.00	10	+0.00(+0.00%)
Jul 20, 2020		13.00	13.00	13.00	0	+0.00(+0.00%)
Jul 17, 2020		13.00	13.00	13.00	10	+0.00(+0.00%)
Jul 16, 2020		13.00	13.00	13.00	10	+0.00(+0.00%)
Jul 15, 2020	13.00	13.00	13.00	13.00	223	+0.89(+7.35%)
Jul 13, 2020		12.11	12.11	12.11	0	+0.01(+0.08%)
Jul 09, 2020		12.10	12.10	12.10	0	-0.26(-2.10%)
Jul 08, 2020	12.36	12.36	12.36	12.36	200	+0.01(+0.08%)
Jul 07, 2020		12.35	12.35	12.35	16	+0.00(+0.00%)
Jul 06, 2020		12.35	12.35	12.35	1	+0.00(+0.00%)
Jul 02, 2020	12.35	12.35	12.35	12.35	200	+0.00(+0.00%)
Jul 01, 2020		12.35	12.35	12.35	20	+0.00(+0.00%)
Jun 29, 2020		12.35	12.35	12.35	0	+0.00(+0.00%)
Jun 26, 2020		12.35	12.35	12.35	1	+0.00(+0.00%)
Jun 25, 2020	12.35	12.35	12.35	12.35	100	+0.10(+0.82%)
Jun 24, 2020		12.25	12.25	12.25	10	+0.00(+0.00%)
Jun 22, 2020		12.25	12.25	12.25	0	+0.00(+0.00%)
Jun 19, 2020		12.25	12.25	12.25	5	+0.00(+0.00%)
Jun 18, 2020		12.25	12.25	12.25	1	+0.00(+0.00%)
Jun 17, 2020		12.25	12.25	12.25	1	+0.00(+0.00%)
Jun 16, 2020		12.25	12.25	12.25	57	+0.00(+0.00%)
Jun 15, 2020		12.25	12.25	12.25	4	+0.00(+0.00%)
Jun 12, 2020	12.25	12.25	12.25	12.25	200	-3.75(-23.44%)
Jun 11, 2020		16.00	16.00	16.00	106	+0.00(+0.00%)
Jun 10, 2020		16.00	16.00	16.00	14	+0.00(+0.00%)
Jun 09, 2020	16.00	16.00	16.00	16.00	656	+1.00(+6.67%)
Jun 08, 2020	16.00	16.00	15.00	15.00	253	-0.70(-4.46%)
Jun 05, 2020	15.70	15.70	15.00	15.70	900	-0.30(-1.88%)
Jun 04, 2020	16.00	16.00	11.51	16.00	630	-0.99(-5.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.