Skip to main content

Klm Koninklijke Luchtvaart Mij NV EUR (OP: KLMR )

0.0002 UNCHANGED
Last Price Updated: 2:19 PM EDT, Aug 15, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.000 8.000 8.000 8.000 6,660 +0.00(+0.00%)
May 30, 2006 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
May 26, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 25, 2006 8.000 8.000 8.000 8.000 750 +0.00(+0.00%)
May 24, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 23, 2006 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
May 22, 2006 8.000 8.000 8.000 8.000 187 +0.00(+0.00%)
May 19, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 18, 2006 8.000 8.000 8.000 8.000 2,715 +0.00(+0.00%)
May 17, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 16, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 15, 2006 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
May 12, 2006 8.000 8.000 8.000 8.000 300 +0.00(+0.00%)
May 11, 2006 8.000 8.000 8.000 8.000 159 +0.00(+0.00%)
May 10, 2006 8.000 8.000 8.000 8.000 300 +0.00(+0.00%)
May 09, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 08, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 05, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 04, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 03, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 02, 2006 8.000 8.000 8.000 8.000 400 -0.50(-5.88%)
May 01, 2006 8.500 8.500 8.500 8.500 5,900 +0.00(+0.00%)
Apr 28, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 27, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 26, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 25, 2006 8.500 8.500 8.500 8.500 225 +0.10(+1.19%)
Apr 24, 2006 8.000 8.400 8.000 8.400 1,480 +0.40(+5.00%)
Apr 21, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 20, 2006 8.000 8.000 8.000 8.000 700 -0.60(-6.98%)
Apr 19, 2006 8.000 8.600 8.000 8.600 3,900 +0.60(+7.50%)
Apr 18, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 17, 2006 8.000 8.000 8.000 8.000 400 +0.00(+0.00%)
Apr 13, 2006 8.000 8.000 8.000 8.000 150 -1.00(-11.11%)
Apr 12, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 11, 2006 9.000 9.000 9.000 9.000 200 +1.00(+12.50%)
Apr 10, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 07, 2006 8.000 8.000 8.000 8.000 2,295 +0.00(+0.00%)
Apr 06, 2006 8.000 8.000 8.000 8.000 358 +0.00(+0.00%)
Apr 05, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 04, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 03, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 31, 2006 8.000 8.000 8.000 8.000 200 -0.55(-6.43%)
Mar 30, 2006 8.000 8.600 8.000 8.550 4,542 +0.55(+6.88%)
Mar 29, 2006 8.000 8.000 8.000 8.000 200 +0.20(+2.56%)
Mar 28, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 27, 2006 7.500 7.950 7.500 7.800 400 +0.20(+2.63%)
Mar 24, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Mar 21, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Mar 20, 2006 7.600 7.600 7.600 7.600 750 -0.40(-5.00%)
Mar 17, 2006 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Mar 16, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 15, 2006 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Mar 14, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 13, 2006 8.020 8.020 7.750 8.000 2,600 +0.00(+0.00%)
Mar 10, 2006 8.000 8.000 8.000 8.000 500 +0.45(+5.96%)
Mar 09, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 08, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 07, 2006 7.550 7.550 7.550 7.550 3,000 +0.00(+0.00%)
Mar 06, 2006 7.550 7.550 7.550 7.550 1,100 +0.00(+0.00%)
Mar 03, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 02, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 01, 2006 7.550 7.550 7.550 7.550 250 +0.55(+7.86%)
Feb 28, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 27, 2006 7.000 7.050 7.000 7.000 580 +0.00(+0.00%)
Feb 24, 2006 7.000 7.000 7.000 7.000 200 -0.05(-0.71%)
Feb 23, 2006 7.000 9.000 7.000 7.050 2,262 +0.00(+0.00%)
Feb 22, 2006 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 21, 2006 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 17, 2006 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 16, 2006 7.000 7.050 7.000 7.050 200 +0.05(+0.71%)
Feb 15, 2006 7.000 7.000 7.000 7.000 425 +0.00(+0.00%)
Feb 14, 2006 7.000 7.050 7.000 7.000 748 -0.50(-6.67%)
Feb 13, 2006 7.500 7.500 7.500 7.500 1,500 +0.00(+0.00%)
Feb 10, 2006 7.750 7.750 7.500 7.500 400 -0.05(-0.66%)
Feb 09, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Feb 08, 2006 7.550 7.550 7.550 7.550 1,195 +0.55(+7.86%)
Feb 07, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 06, 2006 7.000 7.000 7.000 7.000 155 -0.75(-9.68%)
Feb 03, 2006 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Feb 02, 2006 8.100 8.100 7.750 7.750 500 -0.25(-3.12%)
Feb 01, 2006 8.000 8.000 8.000 8.000 300 +0.40(+5.26%)
Jan 31, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jan 30, 2006 7.500 7.600 7.500 7.600 275 +0.60(+8.57%)
Jan 27, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 26, 2006 7.000 7.000 7.000 7.000 2,900 +0.00(+0.00%)
Jan 25, 2006 7.000 7.000 7.000 7.000 344 -0.40(-5.41%)
Jan 24, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 23, 2006 7.000 8.000 7.000 7.400 1,235 +0.40(+5.71%)
Jan 20, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 19, 2006 7.000 7.000 7.000 7.000 562 +0.25(+3.70%)
Jan 18, 2006 6.750 6.750 6.750 6.750 150 -0.25(-3.57%)
Jan 17, 2006 7.000 7.000 7.000 7.000 750 +0.00(+0.00%)
Jan 13, 2006 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Jan 12, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 11, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 10, 2006 7.000 7.000 7.000 7.000 1,477 +0.00(+0.00%)
Jan 09, 2006 7.000 7.000 7.000 7.000 1,825 +0.00(+0.00%)
Jan 06, 2006 6.000 7.000 6.000 7.000 300 +0.00(+0.00%)
Jan 05, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 04, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 03, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 30, 2005 6.000 7.500 6.000 7.000 4,747 -0.10(-1.41%)
Dec 29, 2005 7.100 7.100 7.100 7.100 5,949 +0.10(+1.43%)
Dec 28, 2005 7.000 7.000 7.000 7.000 100 -0.10(-1.41%)
Dec 23, 2005 7.000 7.500 7.000 7.100 700 +0.10(+1.43%)
Dec 22, 2005 7.000 7.000 7.000 7.000 150 +0.00(+0.00%)
Dec 21, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 20, 2005 7.000 7.000 7.000 7.000 400 +0.00(+0.00%)
Dec 19, 2005 7.000 7.250 7.000 7.000 2,546 -0.30(-4.11%)
Dec 16, 2005 7.300 7.300 7.300 7.300 200 +0.00(+0.00%)
Dec 15, 2005 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Dec 14, 2005 7.300 7.300 7.300 7.300 1,125 +0.05(+0.69%)
Dec 13, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 12, 2005 7.250 7.250 7.250 7.250 321 +0.25(+3.57%)
Dec 09, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 08, 2005 7.000 7.000 7.000 7.000 232 +0.00(+0.00%)
Dec 07, 2005 7.000 7.000 7.000 7.000 112 +0.00(+0.00%)
Dec 06, 2005 7.000 7.000 7.000 7.000 150 +0.00(+0.00%)
Dec 05, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 02, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 01, 2005 7.000 7.000 7.000 7.000 114 +0.00(+0.00%)
Nov 30, 2005 7.000 7.000 7.000 7.000 4,000 -1.05(-13.04%)
Nov 29, 2005 8.000 8.100 8.000 8.050 3,675 +0.80(+11.03%)
Nov 28, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 25, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 23, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 22, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 21, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 18, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 17, 2005 7.250 7.250 7.250 7.250 150 +0.00(+0.00%)
Nov 16, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 15, 2005 7.250 7.250 7.250 7.250 109 +0.25(+3.57%)
Nov 14, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 11, 2005 7.000 7.000 7.000 7.000 389 +0.00(+0.00%)
Nov 10, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 09, 2005 7.000 7.000 7.000 7.000 200 -0.45(-6.04%)
Nov 08, 2005 7.500 7.500 7.450 7.450 1,500 +0.00(+0.00%)
Nov 07, 2005 7.000 7.450 7.000 7.450 7,332 +0.45(+6.43%)
Nov 04, 2005 7.000 7.000 7.000 7.000 300 -0.25(-3.45%)
Nov 03, 2005 7.000 7.250 7.000 7.250 205 +0.25(+3.57%)
Nov 02, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 01, 2005 7.000 7.000 7.000 7.000 575 +0.00(+0.00%)
Oct 31, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 28, 2005 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Oct 27, 2005 7.000 7.000 7.000 7.000 1,775 +0.00(+0.00%)
Oct 26, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 25, 2005 7.000 7.000 7.000 7.000 512 +0.00(+0.00%)
Oct 24, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 21, 2005 7.000 7.000 7.000 7.000 283 +0.00(+0.00%)
Oct 20, 2005 7.000 7.000 7.000 7.000 384 +0.00(+0.00%)
Oct 19, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 18, 2005 7.000 7.000 7.000 7.000 1,125 -0.25(-3.45%)
Oct 17, 2005 7.000 7.250 7.000 7.250 1,713 +0.25(+3.57%)
Oct 14, 2005 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Oct 13, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 12, 2005 7.000 7.000 7.000 7.000 150 -0.05(-0.71%)
Oct 11, 2005 7.000 7.050 7.000 7.050 525 +0.05(+0.71%)
Oct 10, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 07, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 06, 2005 7.000 7.000 7.000 7.000 1,215 +0.00(+0.00%)
Oct 05, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 04, 2005 7.000 7.000 7.000 7.000 322 +0.00(+0.00%)
Oct 03, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 30, 2005 7.000 7.000 7.000 7.000 160 +0.00(+0.00%)
Sep 29, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 28, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 27, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 26, 2005 7.000 7.000 7.000 7.000 661 +0.00(+0.00%)
Sep 23, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 22, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 21, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 20, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 19, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 16, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 15, 2005 7.000 7.000 7.000 7.000 300 +0.00(+0.00%)
Sep 14, 2005 7.000 7.000 7.000 7.000 150 +0.00(+0.00%)
Sep 13, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 12, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 09, 2005 7.000 7.000 7.000 7.000 2,500 -0.15(-2.10%)
Sep 08, 2005 7.000 7.150 7.000 7.150 3,350 +0.15(+2.14%)
Sep 07, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 06, 2005 6.950 7.000 6.950 7.000 600 +0.00(+0.00%)
Sep 02, 2005 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Sep 01, 2005 6.980 7.000 6.980 7.000 9,765 +0.10(+1.45%)
Aug 31, 2005 6.900 6.900 6.900 6.900 950 +0.00(+0.00%)
Aug 30, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 29, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 26, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 25, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 24, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 23, 2005 6.900 6.900 6.900 6.900 1,000 +0.00(+0.00%)
Aug 22, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 19, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 18, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 17, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 16, 2005 6.900 6.900 6.900 6.900 2,474 -0.10(-1.43%)
Aug 15, 2005 6.900 7.100 6.900 7.000 5,850 +0.10(+1.45%)
Aug 12, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 11, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 10, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 09, 2005 6.950 6.950 6.900 6.900 590 +0.00(+0.00%)
Aug 08, 2005 6.850 7.000 6.850 6.900 1,358 +0.15(+2.22%)
Aug 05, 2005 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 04, 2005 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 03, 2005 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 02, 2005 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 01, 2005 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Jul 29, 2005 6.750 6.750 6.750 6.750 100 +0.05(+0.75%)
Jul 28, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 27, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 26, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 25, 2005 6.500 6.700 6.500 6.700 560 +0.20(+3.08%)
Jul 22, 2005 6.500 6.700 6.500 6.500 3,553 +0.00(+0.00%)
Jul 21, 2005 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Jul 20, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 19, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 18, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 15, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 14, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 13, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 12, 2005 6.450 6.500 6.450 6.500 2,962 +0.05(+0.78%)
Jul 11, 2005 6.450 6.450 6.450 6.450 2,212 -0.05(-0.77%)
Jul 08, 2005 6.450 6.500 6.450 6.500 600 +0.00(+0.00%)
Jul 07, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 06, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 05, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 01, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 30, 2005 6.500 6.500 6.500 6.500 3,063 +0.00(+0.00%)
Jun 29, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 28, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 27, 2005 6.500 6.500 6.500 6.500 300 +0.00(+0.00%)
Jun 24, 2005 6.500 6.500 6.500 6.500 2,600 +0.00(+0.00%)
Jun 23, 2005 6.500 6.500 6.500 6.500 880 +0.00(+0.00%)
Jun 22, 2005 6.500 6.500 6.500 6.500 750 +0.00(+0.00%)
Jun 21, 2005 6.500 6.500 6.500 6.500 750 +0.00(+0.00%)
Jun 20, 2005 6.500 6.500 6.500 6.500 750 +0.00(+0.00%)
Jun 17, 2005 6.700 6.700 6.500 6.500 4,375 +0.05(+0.78%)
Jun 16, 2005 6.450 6.450 6.450 6.450 950 -0.05(-0.77%)
Jun 15, 2005 6.550 6.550 6.500 6.500 825 +0.05(+0.78%)
Jun 14, 2005 6.600 6.700 6.450 6.450 975 +0.05(+0.78%)
Jun 13, 2005 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 10, 2005 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 09, 2005 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 08, 2005 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 07, 2005 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Jun 06, 2005 6.400 6.400 6.400 6.400 400 +0.00(+0.00%)
Jun 03, 2005 6.400 6.650 6.200 6.400 1,928 -0.20(-3.03%)
Jun 02, 2005 6.400 6.600 6.400 6.600 525 -0.10(-1.49%)
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.