AIR FRANCE-KLM INH. EO 1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	12.200	12.200	12.000	12.200	12.200	1,413
2023-09-21	12.400	12.400	12.400	12.400	12.400	64
2023-09-20	12.300	12.800	12.300	12.600	12.600	2,084
2023-09-19	12.200	12.200	12.100	12.200	12.200	2,143
2023-09-18	12.500	12.500	12.200	12.200	12.200	5,469
2023-09-15	12.900	12.900	12.500	12.500	12.500	678
2023-09-14	12.900	12.900	12.700	12.900	12.900	3,019
2023-09-13	13.100	13.100	13.100	13.100	13.100	11
2023-09-12	13.200	13.500	13.200	13.500	13.500	1,500
2023-09-11	13.200	13.200	13.200	13.200	13.200	1,448
2023-09-08	13.200	13.200	13.100	13.200	13.200	2,351
2023-09-07	13.200	13.400	13.200	13.200	13.200	253
2023-09-06	13.800	13.800	13.500	13.600	13.600	188
2023-09-05	13.900	13.900	13.800	13.800	13.800	351
2023-09-04	14.000	14.500	14.000	14.500	14.500	1
2023-09-01	14.100	14.100	14.100	14.100	14.100	200
2023-08-31	14.300	14.300	14.300	14.300	14.300	0
2023-08-30	1.420	1.430	1.418	1.430	14.300	1,230
2023-08-29	1.428	1.440	1.422	1.440	14.400	1,860
2023-08-28	1.411	1.427	1.405	1.405	14.050	187
2023-08-25	1.397	1.397	1.397	1.397	13.970	0
2023-08-24	1.420	1.421	1.405	1.405	14.050	39
2023-08-23	1.424	1.424	1.408	1.421	14.210	2,695
2023-08-22	1.426	1.440	1.426	1.440	14.400	153
2023-08-21	1.407	1.407	1.407	1.407	14.070	0
2023-08-18	1.394	1.396	1.363	1.395	13.950	1,224
2023-08-17	1.412	1.412	1.405	1.411	14.110	1,000
2023-08-16	1.434	1.459	1.431	1.459	14.590	190
2023-08-15	1.452	1.452	1.429	1.451	14.505	26,579
2023-08-14	1.440	1.482	1.440	1.482	14.820	1,773
2023-08-11	1.448	1.453	1.441	1.453	14.525	792
2023-08-10	1.455	1.480	1.455	1.456	14.555	13,299
2023-08-09	1.480	1.480	1.448	1.448	14.480	450
2023-08-08	1.480	1.480	1.446	1.466	14.655	17,731
2023-08-07	1.498	1.505	1.480	1.487	14.870	4,029
2023-08-04	1.489	1.510	1.489	1.503	15.030	965
2023-08-03	1.470	1.482	1.459	1.463	14.625	17,861
2023-08-02	1.496	1.565	1.490	1.565	15.650	10,200
2023-08-01	1.580	1.580	1.542	1.544	15.435	166
2023-07-31	1.577	1.577	1.575	1.577	15.770	134
2023-07-28	1.535	1.579	1.490	1.579	15.790	12,064
2023-07-27	1.561	1.675	1.561	1.675	16.745	15,491
2023-07-26	1.560	1.565	1.556	1.556	15.560	430
2023-07-25	1.592	1.593	1.528	1.528	15.275	18,669
2023-07-24	1.597	1.601	1.591	1.591	15.905	141
2023-07-21	1.603	1.629	1.603	1.607	16.065	2,246
2023-07-20	1.595	1.598	1.580	1.586	15.855	971
2023-07-19	1.580	1.589	1.580	1.586	15.860	52
2023-07-18	1.560	1.569	1.560	1.569	15.690	52
2023-07-17	1.608	1.616	1.550	1.550	15.495	2,500
2023-07-14	1.626	1.626	1.610	1.610	16.100	326
2023-07-13	1.627	1.690	1.627	1.690	16.895	589
2023-07-12	1.660	1.660	1.596	1.634	16.335	8,731
2023-07-11	1.728	1.728	1.690	1.690	16.900	150
2023-07-10	1.716	1.716	1.696	1.696	16.960	640
2023-07-07	1.695	1.695	1.695	1.695	16.950	0
2023-07-06	1.694	1.700	1.663	1.700	17.000	882
2023-07-05	1.708	1.724	1.681	1.681	16.805	42
2023-07-04	1.680	1.680	1.680	1.680	16.795	0
2023-07-03	1.747	1.747	1.689	1.689	16.890	548

← NewerPage 14 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.