AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.354	1.372	1.354	1.362	13.620	1,804
2023-01-09	1.383	1.422	1.368	1.422	14.215	5,087
2023-01-06	1.390	1.395	1.372	1.372	13.720	10,271
2023-01-05	1.346	1.372	1.345	1.362	13.620	6,040
2023-01-04	1.280	1.315	1.280	1.288	12.880	1,076
2023-01-03	1.300	1.307	1.280	1.280	12.800	2,985
2023-01-02	1.253	1.277	1.250	1.260	12.600	458
2022-12-30	1.243	1.243	1.230	1.235	12.345	470
2022-12-29	1.231	1.250	1.210	1.250	12.500	895
2022-12-28	1.274	1.274	1.232	1.232	12.315	100
2022-12-27	1.284	1.305	1.283	1.283	12.830	3,340
2022-12-23	1.245	1.274	1.245	1.274	12.740	25
2022-12-22	1.239	1.239	1.239	1.239	12.385	0
2022-12-21	1.260	1.283	1.260	1.283	12.825	500
2022-12-20	1.240	1.260	1.240	1.260	12.600	1,150
2022-12-19	1.256	1.270	1.246	1.254	12.540	1,785
2022-12-16	1.239	1.258	1.227	1.227	12.270	947
2022-12-15	1.278	1.278	1.250	1.267	12.670	1,485
2022-12-14	1.254	1.265	1.243	1.265	12.645	884
2022-12-13	1.257	1.313	1.256	1.271	12.705	4,456
2022-12-12	1.268	1.268	1.259	1.268	12.675	1,578
2022-12-09	1.248	1.287	1.248	1.287	12.870	7,162
2022-12-08	1.245	1.255	1.245	1.255	12.550	194
2022-12-07	1.255	1.264	1.227	1.227	12.265	2,363
2022-12-06	1.262	1.262	1.247	1.258	12.580	1,011
2022-12-05	1.272	1.273	1.260	1.273	12.730	2,430
2022-12-02	1.278	1.287	1.278	1.285	12.845	1,562
2022-12-01	1.300	1.300	1.280	1.280	12.800	1,585
2022-11-30	1.286	1.286	1.283	1.283	12.825	147
2022-11-29	1.259	1.270	1.254	1.254	12.535	544
2022-11-28	1.284	1.284	1.269	1.269	12.690	333
2022-11-25	1.287	1.292	1.281	1.292	12.915	457
2022-11-24	1.280	1.290	1.280	1.286	12.855	1,410
2022-11-23	1.260	1.274	1.260	1.274	12.740	15
2022-11-22	1.278	1.278	1.243	1.256	12.560	14,560
2022-11-21	1.242	1.266	1.233	1.266	12.655	3,544
2022-11-18	1.250	1.267	1.244	1.267	12.665	2,940
2022-11-17	1.250	1.252	1.226	1.248	12.475	2,114
2022-11-16	1.260	1.270	1.220	1.254	12.540	33,001
2022-11-15	1.405	1.405	1.342	1.342	13.420	2,216
2022-11-14	1.370	1.399	1.356	1.393	13.925	910
2022-11-11	1.390	1.408	1.390	1.392	13.920	1,485
2022-11-10	1.304	1.340	1.304	1.340	13.395	1,180
2022-11-09	1.311	1.311	1.311	1.311	13.105	0
2022-11-08	1.326	1.326	1.326	1.326	13.255	250
2022-11-07	1.290	1.320	1.253	1.253	12.530	7,972
2022-11-04	1.302	1.307	1.284	1.284	12.840	1,163
2022-11-03	1.236	1.254	1.226	1.254	12.535	11,200
2022-11-02	1.297	1.297	1.249	1.258	12.575	2,049
2022-11-01	1.309	1.320	1.309	1.312	13.115	15,074
2022-10-31	1.347	1.347	1.319	1.327	13.265	7,380
2022-10-28	1.540	1.540	1.311	1.356	13.560	4,269
2022-10-27	1.565	1.577	1.565	1.577	15.770	200
2022-10-26	1.521	1.542	1.520	1.542	15.415	750
2022-10-25	1.492	1.522	1.492	1.522	15.215	870
2022-10-24	1.503	1.504	1.493	1.493	14.930	210
2022-10-21	1.490	1.490	1.490	1.490	14.895	200
2022-10-20	1.512	1.512	1.501	1.501	15.005	358
2022-10-19	1.500	1.523	1.500	1.523	15.230	679
2022-10-18	1.461	1.461	1.453	1.453	14.530	1,200

← NewerPage 17 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.