Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klm Koninklijke Luchtvaart Mij NV EUR (OP: KLMR )

N/A UNCHANGED
Last Price Updated: 2:19 PM EDT, Aug 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2020 11.13 22.00 11.00 16.99 8,733 +2.30(+15.66%)
May 29, 2020 14.69 14.69 14.69 0 +0.00(+0.00%)
May 28, 2020 11.12 14.69 11.12 14.69 2,701 -0.01(-0.07%)
May 27, 2020 13.50 14.70 13.50 14.70 2,590 +2.69(+22.40%)
May 26, 2020 12.01 12.01 12.01 12.01 418 +0.90(+8.10%)
May 21, 2020 11.11 11.11 11.11 0 -1.79(-13.88%)
May 20, 2020 13.01 13.01 12.90 12.90 566 +0.15(+1.18%)
May 19, 2020 13.00 13.00 12.74 12.75 559 -0.25(-1.92%)
May 18, 2020 13.50 13.50 13.00 13.00 355 -0.50(-3.70%)
May 15, 2020 11.00 15.90 11.00 13.50 1,400 +4.30(+46.74%)
May 14, 2020 9.200 13.50 9.200 9.200 438 +0.08(+0.88%)
May 13, 2020 15.00 15.00 9.120 9.120 1,039 -6.78(-42.64%)
May 12, 2020 15.99 15.99 15.00 15.90 713 +5.90(+59.00%)
May 11, 2020 10.00 10.00 10.00 10.00 147 +0.90(+9.89%)
May 08, 2020 9.100 9.100 9.100 23 +0.00(+0.00%)
May 07, 2020 9.100 11.09 9.100 9.100 471 +0.00(+0.00%)
May 06, 2020 9.100 9.100 9.100 9.100 296 +0.00(+0.00%)
May 05, 2020 9.100 9.100 9.100 9.100 1,200 -2.20(-19.47%)
May 04, 2020 11.30 11.30 11.30 11.30 645 +0.15(+1.35%)
May 01, 2020 11.15 11.15 11.15 22 +0.00(+0.00%)
Apr 30, 2020 11.15 11.15 11.15 11.15 604 -5.24(-31.97%)
Apr 29, 2020 16.39 16.39 16.39 16.39 305 -0.60(-3.53%)
Apr 28, 2020 16.99 16.99 16.99 46 +0.00(+0.00%)
Apr 27, 2020 16.99 17.01 10.10 16.99 2,872 +5.99(+54.45%)
Apr 23, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 22, 2020 11.00 11.00 11.00 88 +0.00(+0.00%)
Apr 21, 2020 11.00 11.00 11.00 50 +0.00(+0.00%)
Apr 20, 2020 11.00 11.00 11.00 11.00 206 -0.20(-1.79%)
Apr 17, 2020 11.20 11.20 11.20 11.20 300 +0.20(+1.82%)
Apr 16, 2020 11.00 11.15 11.00 11.00 2,626 -0.25(-2.22%)
Apr 15, 2020 11.90 11.90 11.25 11.25 824 +3.00(+36.36%)
Apr 14, 2020 10.50 10.50 8.150 8.250 2,306 -1.85(-18.32%)
Apr 13, 2020 10.00 16.50 8.110 10.10 3,814 +2.40(+31.17%)
Apr 09, 2020 9.950 9.950 7.700 7.700 1,000 -8.55(-52.62%)
Apr 03, 2020 16.25 16.25 16.25 0 +0.00(+0.00%)
Apr 01, 2020 16.25 16.25 16.25 0 +0.00(+0.00%)
Mar 31, 2020 16.25 16.25 16.25 1 +0.00(+0.00%)
Mar 30, 2020 16.25 16.25 16.25 53 +0.00(+0.00%)
Mar 27, 2020 16.25 16.25 16.25 90 +0.00(+0.00%)
Mar 26, 2020 16.25 16.25 16.25 16.25 854 -0.75(-4.41%)
Mar 25, 2020 17.00 17.00 17.00 20 +0.00(+0.00%)
Mar 24, 2020 17.00 17.00 16.75 17.00 414 +0.50(+3.03%)
Mar 23, 2020 16.50 16.50 16.49 16.50 258 +1.51(+10.07%)
Mar 20, 2020 16.25 17.01 14.99 14.99 700 -1.01(-6.31%)
Mar 19, 2020 15.00 16.00 7.500 16.00 1,280 +8.95(+126.95%)
Mar 18, 2020 7.050 7.050 7.050 5 +0.00(+0.00%)
Mar 17, 2020 7.050 7.050 7.050 7.050 1,210 -9.95(-58.53%)
Mar 16, 2020 14.99 17.00 14.99 17.00 1,817 +10.00(+142.86%)
Mar 13, 2020 8.500 8.500 7.000 7.000 600 -2.00(-22.22%)
Mar 11, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 10, 2020 9.000 9.000 9.000 10 +0.00(+0.00%)
Mar 06, 2020 9.000 9.000 9.000 0 -1.01(-10.09%)
Mar 05, 2020 10.01 10.01 10.01 3 +0.00(+0.00%)
Mar 04, 2020 10.24 10.24 10.01 10.01 903 -7.00(-41.15%)
Feb 19, 2020 17.01 17.01 17.01 0 +0.00(+0.00%)
Feb 14, 2020 17.01 17.01 17.01 0 +0.00(+0.00%)
Jan 21, 2020 17.01 17.01 17.01 0 +0.00(+0.00%)
Jan 16, 2020 17.01 17.01 17.01 0 +6.71(+65.15%)
Jan 09, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 06, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 30, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 11, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 09, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 06, 2019 10.30 10.30 10.30 20 +0.00(+0.00%)
Dec 05, 2019 10.30 10.30 10.20 10.30 518 +0.30(+3.00%)
Nov 22, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
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.