UK markets close in 7 hours 32 minutes

Keywords Studios plc (KS3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.50+0.20 (+1.40%)
As of 09:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202414.2014.5014.2014.5014.5015
08 May 202413.2014.3013.2014.3014.30-
07 May 202413.2013.7013.2013.5013.50-
06 May 202413.2013.2013.2013.2013.20-
03 May 202413.1013.5013.1013.5013.50-
02 May 202413.0013.3013.0013.3013.30-
30 Apr 202413.3013.7013.3013.5013.50-
29 Apr 202412.9013.2012.9013.2013.20-
26 Apr 202412.8013.2012.8013.2013.20-
25 Apr 202413.0013.2013.0013.0013.00-
24 Apr 202413.1013.7013.1013.2013.20-
23 Apr 202413.1013.6013.1013.6013.60-
22 Apr 202413.1013.5013.1013.5013.50-
19 Apr 202413.2013.5013.2013.5013.50-
18 Apr 202413.1013.4013.1013.4013.40-
17 Apr 202413.0013.5013.0013.3013.30-
16 Apr 202412.9014.1012.8014.1014.1015
15 Apr 202413.0013.4012.8013.4013.40-
12 Apr 202413.5014.1013.5013.6013.60-
11 Apr 202413.6014.1013.6014.0014.00-
10 Apr 202413.4014.1013.4013.9013.90-
09 Apr 202413.6013.9013.6013.9013.90-
08 Apr 202413.1013.8013.1013.8013.80-
05 Apr 202413.5013.7013.4013.4013.40-
04 Apr 202413.8014.3013.8014.3014.30134
03 Apr 202414.0014.8014.0014.0014.0070
02 Apr 202414.7015.0014.5014.5014.50-
28 Mar 202414.2015.0014.2015.0015.00-
27 Mar 202414.1014.4014.1014.4014.40-
26 Mar 202414.2014.6014.2014.5014.50-
25 Mar 202414.8015.1014.6014.6014.6046
22 Mar 202415.0015.5015.0015.3015.30-
21 Mar 202415.0015.7015.0015.5015.50-
20 Mar 202415.6016.0015.0015.0015.00-
19 Mar 202416.0016.6016.0016.6016.60-
18 Mar 202416.1016.6016.1016.4016.40-
15 Mar 202416.2016.5016.2016.5016.50-
14 Mar 202415.5016.5015.5016.5016.50-
13 Mar 202415.5017.4015.5016.4016.40-
12 Mar 202415.0015.6015.0015.6015.60-
11 Mar 202415.0015.4015.0015.3015.30-
08 Mar 202415.3015.7015.3015.4015.40-
07 Mar 202415.9016.2015.9016.0016.00-
06 Mar 202416.1016.6016.1016.5016.50-
05 Mar 202416.3016.6016.3016.6016.60-
04 Mar 202416.5017.0016.5016.5016.50-
01 Mar 202416.1016.6016.1016.5016.50-
29 Feb 202416.3016.9016.3016.8016.80-
28 Feb 202417.5017.7016.2016.2016.20-
27 Feb 202417.7018.0017.7017.8017.80-
26 Feb 202418.2018.6017.9017.9017.9015
23 Feb 202418.8019.1018.8018.9018.90-
22 Feb 202418.2019.0018.2019.0019.00-
21 Feb 202418.1018.8018.1018.8018.80-
20 Feb 202419.3019.3019.1019.1019.10-
19 Feb 202419.3019.5019.3019.4019.40-
16 Feb 202419.1020.6019.1020.6020.601,000
15 Feb 202419.1019.9019.1019.9019.90-
14 Feb 202418.6019.3018.6019.3019.30-
13 Feb 202419.3019.5019.0019.0019.00-
12 Feb 202419.5020.2019.5019.7019.70-
09 Feb 202419.7020.4019.7019.8019.80-
08 Feb 202419.3020.6019.3020.6020.60-
07 Feb 202419.0019.4019.0019.3019.30-
06 Feb 202418.4019.2018.4019.2019.20-
05 Feb 202418.6019.0018.6018.8018.80-
02 Feb 202419.0019.5019.0019.2019.20-
01 Feb 202418.8019.1018.8019.1019.10-
31 Jan 202419.1019.1019.1019.1019.10-
30 Jan 202418.8018.8018.8018.8018.80-
29 Jan 202418.4018.4018.4018.4018.40-
26 Jan 202418.0018.0018.0018.0018.00-
25 Jan 202418.1018.1018.1018.1018.10-
24 Jan 202417.7017.7017.7017.7017.70-
23 Jan 202417.3017.3017.3017.3017.30-
22 Jan 202417.2017.2017.2017.2017.20-
19 Jan 202417.4017.4017.4017.4017.40-
18 Jan 202417.0017.0017.0017.0017.00-
17 Jan 202417.3017.3017.3017.3017.30-
16 Jan 202417.1017.1017.1017.1017.10-
15 Jan 202417.3017.3017.3017.3017.30-
12 Jan 202417.3017.3017.3017.3017.30-
11 Jan 202417.4017.4017.4017.4017.40-
10 Jan 202417.6017.6017.6017.6017.60-
09 Jan 202417.6017.6017.6017.6017.60-
08 Jan 202417.5017.5017.5017.5017.50-
05 Jan 202417.5017.5017.5017.5017.50-
04 Jan 202418.1018.1018.1018.1018.10-
03 Jan 202418.3018.3018.3018.3018.30-
02 Jan 202419.0019.0019.0019.0019.00-
29 Dec 202319.7019.7019.7019.7019.70289
28 Dec 202318.9018.9018.9018.9018.90-
27 Dec 202318.6018.6018.6018.6018.60-
22 Dec 202317.9017.9017.9017.9017.90-
21 Dec 202317.6017.6017.6017.6017.60-
20 Dec 202317.6017.6017.6017.6017.60-
19 Dec 202317.7017.7017.7017.7017.70-
18 Dec 202316.3016.3016.3016.3016.30-
15 Dec 202316.2016.2016.2016.2016.20-
14 Dec 202316.1016.1016.1016.1016.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...