UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
79.04 +0.56 (+0.71%) GOLD FUTURES
2,323.00 -8.20 (-0.35%) DOW
38,925.62 +73.35 (+0.19%) Bitcoin GBP
50,628.03 +227.93 (+0.45%)
EUROKAI GmbH & Co. KGaA (EUK3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:48PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 28.80 | 28.80 | 28.00 | 28.80 | 28.80 | 155 |
| 06 May 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 30 |
| 03 May 2024 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 42 |
| 02 May 2024 | 27.40 | 29.00 | 27.40 | 29.00 | 29.00 | 450 |
| 30 Apr 2024 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 860 |
| 29 Apr 2024 | 27.40 | 28.20 | 26.60 | 28.00 | 28.00 | 4,809 |
| 26 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 25 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 24 Apr 2024 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 60 |
| 23 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 22 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 150 |
| 18 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 17 Apr 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | 602 |
| 16 Apr 2024 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | 1,006 |
| 15 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 178 |
| 12 Apr 2024 | 28.60 | 29.00 | 28.60 | 28.60 | 28.60 | 249 |
| 11 Apr 2024 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 3,539 |
| 10 Apr 2024 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 223 |
| 09 Apr 2024 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 1,965 |
| 08 Apr 2024 | 27.80 | 29.80 | 27.80 | 28.40 | 28.40 | 1,029 |
| 05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
| 04 Apr 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 60 |
| 03 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 02 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 190 |
| 28 Mar 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 667 |
| 27 Mar 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 115 |
| 26 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 25 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 332 |
| 22 Mar 2024 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 100 |
| 21 Mar 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 1,000 |
| 20 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 Mar 2024 | 28.60 | 29.00 | 28.40 | 28.60 | 28.60 | 540 |
| 18 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 510 |
| 15 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 14 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 350 |
| 13 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 Mar 2024 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 300 |
| 11 Mar 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - |
| 08 Mar 2024 | 28.20 | 29.40 | 28.20 | 28.40 | 28.40 | 1,200 |
| 07 Mar 2024 | 28.80 | 29.20 | 28.20 | 28.20 | 28.20 | 600 |
| 06 Mar 2024 | 27.80 | 28.60 | 27.80 | 28.00 | 28.00 | 2,005 |
| 05 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 Mar 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 965 |
| 01 Mar 2024 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 240 |
| 29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,395 |
| 28 Feb 2024 | 27.60 | 28.40 | 27.60 | 28.20 | 28.20 | 1,625 |
| 27 Feb 2024 | 28.00 | 28.40 | 27.20 | 27.60 | 27.60 | 991 |
| 26 Feb 2024 | 27.20 | 28.40 | 27.20 | 28.00 | 28.00 | 879 |
| 23 Feb 2024 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2,029 |
| 22 Feb 2024 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 39 |
| 21 Feb 2024 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1,252 |
| 20 Feb 2024 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 1,130 |
| 19 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 16 Feb 2024 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 258 |
| 15 Feb 2024 | 26.40 | 27.60 | 26.40 | 26.60 | 26.60 | 669 |
| 14 Feb 2024 | 26.40 | 27.40 | 26.20 | 27.40 | 27.40 | 100 |
| 13 Feb 2024 | 25.80 | 27.60 | 25.80 | 27.40 | 27.40 | 465 |
| 12 Feb 2024 | 25.00 | 27.20 | 25.00 | 27.20 | 27.20 | 1,386 |
| 09 Feb 2024 | 25.40 | 25.80 | 25.40 | 25.40 | 25.40 | 8 |
| 08 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 07 Feb 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 2,917 |
| 06 Feb 2024 | 25.00 | 26.00 | 24.80 | 25.80 | 25.80 | 1,435 |
| 05 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 Feb 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 558 |
| 01 Feb 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 82 |
| 31 Jan 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 637 |
| 30 Jan 2024 | 25.00 | 25.20 | 24.80 | 25.00 | 25.00 | 3,235 |
| 29 Jan 2024 | 25.40 | 26.00 | 25.00 | 25.00 | 25.00 | 2,503 |
| 26 Jan 2024 | 25.40 | 26.60 | 25.00 | 25.20 | 25.20 | 1,058 |
| 25 Jan 2024 | 26.00 | 26.40 | 25.60 | 25.60 | 25.60 | 1,480 |
| 24 Jan 2024 | 25.20 | 26.40 | 25.20 | 25.60 | 25.60 | 900 |
| 23 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
| 22 Jan 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 650 |
| 19 Jan 2024 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 640 |
| 18 Jan 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 200 |
| 17 Jan 2024 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 496 |
| 16 Jan 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 480 |
| 15 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 12 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 11 Jan 2024 | 25.40 | 26.20 | 25.20 | 25.20 | 25.20 | 550 |
| 10 Jan 2024 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 189 |
| 09 Jan 2024 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | 1,010 |
| 08 Jan 2024 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 56 |
| 05 Jan 2024 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 60 |
| 04 Jan 2024 | 25.00 | 27.80 | 25.00 | 27.80 | 27.80 | 2,012 |
| 03 Jan 2024 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | 1,000 |
| 02 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 152 |
| 29 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 430 |
| 28 Dec 2023 | 25.20 | 26.00 | 25.00 | 25.20 | 25.20 | 1,636 |
| 27 Dec 2023 | 25.20 | 25.80 | 25.00 | 25.80 | 25.80 | 1,246 |
| 22 Dec 2023 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 930 |
| 21 Dec 2023 | 25.20 | 25.40 | 25.00 | 25.00 | 25.00 | 2,343 |
| 20 Dec 2023 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | 410 |
| 19 Dec 2023 | 25.40 | 25.80 | 25.20 | 25.40 | 25.40 | 432 |
| 18 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 20 |
| 15 Dec 2023 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | 890 |
| 14 Dec 2023 | 25.40 | 25.60 | 25.20 | 25.60 | 25.60 | 1,533 |
| 13 Dec 2023 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | 994 |
| 12 Dec 2023 | 25.20 | 26.40 | 24.80 | 24.80 | 24.80 | 1,418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.