AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.735	1.740	1.723	1.723	17.230	341
2023-06-29	1.741	1.757	1.741	1.757	17.565	343
2023-06-28	1.750	1.755	1.739	1.747	17.470	398
2023-06-27	1.689	1.704	1.658	1.704	17.040	2,781
2023-06-26	1.654	1.689	1.654	1.680	16.795	3,843
2023-06-23	1.739	1.739	1.672	1.690	16.900	1,289
2023-06-22	1.767	1.781	1.715	1.715	17.150	764
2023-06-21	1.766	1.783	1.766	1.770	17.700	2,449
2023-06-20	1.773	1.778	1.759	1.777	17.770	4,591
2023-06-19	1.776	1.776	1.710	1.710	17.100	20
2023-06-16	1.777	1.798	1.772	1.795	17.950	5,164
2023-06-15	1.780	1.780	1.750	1.759	17.585	1,865
2023-06-14	1.767	1.800	1.767	1.770	17.700	2,642
2023-06-13	1.750	1.770	1.750	1.750	17.495	9,607
2023-06-12	1.748	1.754	1.748	1.749	17.490	9,570
2023-06-09	1.720	1.734	1.716	1.726	17.255	2,631
2023-06-08	1.692	1.692	1.681	1.692	16.915	413
2023-06-07	1.650	1.692	1.650	1.692	16.915	611
2023-06-06	1.635	1.663	1.630	1.662	16.620	12,647
2023-06-05	1.696	1.696	1.630	1.636	16.360	7,553
2023-06-02	1.692	1.692	1.656	1.656	16.560	157
2023-06-01	1.663	1.681	1.663	1.670	16.700	230
2023-05-31	1.628	1.693	1.626	1.693	16.925	2,376
2023-05-30	1.641	1.672	1.638	1.653	16.525	3,981
2023-05-29	1.665	1.681	1.665	1.681	16.810	200
2023-05-26	1.644	1.658	1.625	1.625	16.245	543
2023-05-25	1.637	1.660	1.581	1.581	15.810	8,621
2023-05-24	1.621	1.627	1.561	1.561	15.605	8,766
2023-05-23	1.685	1.693	1.668	1.668	16.680	227
2023-05-22	1.677	1.700	1.620	1.620	16.200	267
2023-05-19	1.716	1.733	1.657	1.657	16.570	1,812
2023-05-18	1.622	1.687	1.622	1.687	16.870	16,829
2023-05-17	1.544	1.612	1.539	1.569	15.690	5,046
2023-05-16	1.520	1.532	1.514	1.532	15.315	1,399
2023-05-15	1.509	1.520	1.501	1.516	15.155	19,950
2023-05-12	1.482	1.513	1.482	1.500	14.995	1,540
2023-05-11	1.490	1.505	1.465	1.505	15.050	10,388
2023-05-10	1.478	1.478	1.464	1.464	14.635	74
2023-05-09	1.463	1.463	1.440	1.453	14.530	956
2023-05-08	1.443	1.492	1.440	1.440	14.400	20,026
2023-05-05	1.506	1.506	1.403	1.459	14.585	11,624
2023-05-04	1.510	1.520	1.483	1.493	14.925	9,529
2023-05-03	1.500	1.570	1.490	1.570	15.700	5,323
2023-05-02	1.570	1.620	1.570	1.575	15.745	3,484
2023-04-28	1.528	1.565	1.527	1.558	15.575	992
2023-04-27	1.529	1.554	1.529	1.554	15.535	924
2023-04-26	1.450	1.479	1.450	1.479	14.785	2,867
2023-04-25	1.511	1.511	1.484	1.491	14.905	5,381
2023-04-24	1.541	1.554	1.530	1.530	15.295	496
2023-04-21	1.515	1.532	1.515	1.532	15.320	250
2023-04-20	1.589	1.595	1.550	1.550	15.500	2,439
2023-04-19	1.552	1.579	1.552	1.579	15.790	500
2023-04-18	1.535	1.570	1.535	1.550	15.500	932
2023-04-17	1.510	1.530	1.508	1.530	15.295	3,246
2023-04-14	1.496	1.498	1.480	1.497	14.965	290
2023-04-13	1.500	1.525	1.495	1.495	14.950	1,891
2023-04-12	1.570	1.570	1.497	1.497	14.965	1,736
2023-04-11	1.595	1.603	1.582	1.585	15.850	1,892
2023-04-06	1.580	1.660	1.580	1.660	16.595	266
2023-04-05	1.646	1.646	1.590	1.590	15.895	20,320

← NewerPage 15 of 22 · 1,279 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.