AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.666	1.676	1.643	1.665	16.645	1,480
2023-04-03	1.679	1.695	1.657	1.657	16.570	540
2023-03-31	1.690	1.700	1.680	1.699	16.990	4,376
2023-03-30	1.631	1.657	1.600	1.600	16.000	12,039
2023-03-29	1.560	1.589	1.560	1.589	15.885	18,650
2023-03-28	1.562	1.625	1.560	1.625	16.245	460
2023-03-27	1.561	1.561	1.537	1.547	15.465	394
2023-03-24	1.550	1.573	1.528	1.573	15.725	20,041
2023-03-23	1.612	1.612	1.585	1.592	15.915	20,909
2023-03-22	1.621	1.640	1.617	1.617	16.165	7,500
2023-03-21	1.616	1.640	1.616	1.627	16.270	15,130
2023-03-20	1.500	1.583	1.500	1.577	15.765	620
2023-03-17	1.632	1.632	1.575	1.575	15.750	10,373
2023-03-16	1.637	1.637	1.569	1.601	16.005	10,170
2023-03-15	1.702	1.702	1.538	1.555	15.550	34,101
2023-03-14	1.670	1.710	1.655	1.699	16.985	11,217
2023-03-13	1.740	1.740	1.672	1.672	16.715	991
2023-03-10	1.765	1.788	1.765	1.777	17.765	793
2023-03-09	1.849	1.849	1.813	1.822	18.220	900
2023-03-08	1.830	1.863	1.830	1.850	18.495	2,320
2023-03-07	1.822	1.845	1.822	1.841	18.410	896
2023-03-06	1.803	1.837	1.803	1.837	18.365	3,127
2023-03-03	1.800	1.816	1.797	1.800	18.000	1,738
2023-03-02	1.770	1.790	1.764	1.790	17.900	435
2023-03-01	1.775	1.788	1.775	1.784	17.840	754
2023-02-28	1.760	1.771	1.760	1.771	17.705	152
2023-02-27	1.761	1.761	1.746	1.746	17.455	2,050
2023-02-24	1.772	1.786	1.740	1.740	17.395	2,009
2023-02-23	1.712	1.782	1.712	1.775	17.745	2,684
2023-02-22	1.738	1.740	1.680	1.690	16.900	789
2023-02-21	1.738	1.746	1.702	1.702	17.020	1,178
2023-02-20	1.761	1.761	1.677	1.738	17.380	1,645
2023-02-17	1.686	1.827	1.686	1.796	17.960	8,192
2023-02-16	1.666	1.690	1.640	1.650	16.500	1,475
2023-02-15	1.581	1.636	1.581	1.636	16.355	1,582
2023-02-14	1.550	1.574	1.550	1.573	15.725	2,071
2023-02-13	1.548	1.562	1.515	1.515	15.150	882
2023-02-10	1.554	1.554	1.500	1.539	15.385	2,319
2023-02-09	1.582	1.620	1.580	1.580	15.800	2,612
2023-02-08	1.590	1.599	1.554	1.554	15.535	1,972
2023-02-07	1.594	1.598	1.575	1.575	15.745	2,325
2023-02-06	1.560	1.587	1.560	1.587	15.865	413
2023-02-03	1.571	1.587	1.567	1.587	15.865	873
2023-02-02	1.568	1.574	1.553	1.570	15.700	3,471
2023-02-01	1.539	1.600	1.527	1.600	16.000	1,538
2023-01-31	1.548	1.548	1.541	1.548	15.480	740
2023-01-30	1.591	1.591	1.551	1.562	15.620	4,398
2023-01-27	1.650	1.650	1.650	1.650	16.500	0
2023-01-26	1.620	1.650	1.610	1.650	16.500	900
2023-01-25	1.673	1.680	1.630	1.630	16.295	1,014
2023-01-24	1.630	1.656	1.610	1.656	16.560	2,704
2023-01-23	1.636	1.665	1.628	1.665	16.650	964
2023-01-20	1.579	1.613	1.575	1.575	15.750	987
2023-01-19	1.565	1.567	1.529	1.560	15.595	2,204
2023-01-18	1.589	1.614	1.565	1.600	16.000	8,925
2023-01-17	1.548	1.561	1.529	1.555	15.545	6,937
2023-01-16	1.530	1.555	1.530	1.544	15.435	1,504
2023-01-13	1.515	1.519	1.478	1.504	15.040	4,956
2023-01-12	1.400	1.419	1.400	1.400	14.000	253
2023-01-11	1.374	1.383	1.371	1.373	13.730	675

← NewerPage 16 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.