UK markets close in 5 hours 15 minutes

Kingsoft Cloud Holdings Limited (KS7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8600-0.1200 (-4.03%)
As of 08:05AM 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 20242.86002.86002.86002.86002.86001,200
08 May 20242.86002.98002.86002.98002.9800-
07 May 20242.98002.98002.94002.96002.9600-
06 May 20243.00003.14003.00003.08003.0800-
03 May 20243.12003.20003.12003.14003.1400-
02 May 20243.00003.24003.00003.20003.2000-
30 Apr 20242.82002.88002.82002.84002.8400-
29 Apr 20242.82002.92002.82002.90002.9000-
26 Apr 20242.78003.04002.78002.90002.9000-
25 Apr 20242.56002.66002.56002.64002.6400-
24 Apr 20242.56002.68002.56002.68002.6800-
23 Apr 20242.50002.66002.50002.60002.6000-
22 Apr 20242.38002.54002.38002.54002.5400-
19 Apr 20242.36002.46002.36002.44002.4400-
18 Apr 20242.44002.48002.40002.46002.4600-
17 Apr 20242.32002.50002.32002.42002.4200-
16 Apr 20242.32002.40002.32002.40002.4000-
15 Apr 20242.40002.42002.36002.40002.4000-
12 Apr 20242.60002.60002.48002.50002.5000-
11 Apr 20242.60002.76002.60002.70002.70001,200
10 Apr 20242.64002.70002.64002.68002.6800-
09 Apr 20242.60002.74002.60002.72002.7200-
08 Apr 20242.72002.78002.70002.70002.7000-
05 Apr 20242.72002.84002.72002.82002.8200-
04 Apr 20242.82002.92002.82002.82002.8200-
03 Apr 20242.82002.90002.82002.90002.9000-
02 Apr 20242.80002.96002.80002.94002.9400-
28 Mar 20242.86002.86002.76002.76002.7600-
27 Mar 20242.70002.72002.64002.64002.6400-
26 Mar 20242.90002.90002.68002.68002.6800-
25 Mar 20242.96002.96002.78002.78002.7800-
22 Mar 20243.30003.30002.96002.96002.9600-
21 Mar 20243.30003.48003.24003.28003.2800-
20 Mar 20243.06003.44003.06003.34003.3400-
19 Mar 20243.00003.00002.84002.88002.8800-
18 Mar 20242.96003.08002.96003.00003.0000-
15 Mar 20242.84002.90002.78002.78002.7800-
14 Mar 20242.98002.98002.82002.84002.8400-
13 Mar 20243.14003.18002.98002.98002.9800-
12 Mar 20243.06003.18003.06003.14003.1400-
11 Mar 20242.60003.22002.60003.14003.14001,000
08 Mar 20242.24002.46002.24002.42002.4200-
07 Mar 20242.32002.32002.30002.32002.3200-
06 Mar 20242.22002.42002.22002.38002.3800-
05 Mar 20242.44002.44002.18002.26002.2600-
04 Mar 20242.52002.56002.52002.54002.5400-
01 Mar 20242.62002.68002.60002.60002.6000-
29 Feb 20242.58002.72002.58002.68002.6800-
28 Feb 20242.84002.84002.62002.66002.6600-
27 Feb 20242.74003.06002.74002.94002.9400-
26 Feb 20242.68002.88002.68002.84002.840020
23 Feb 20242.78002.82002.78002.78002.7800-
22 Feb 20242.46002.72002.46002.68002.6800-
21 Feb 20242.50002.66002.50002.52002.520032
20 Feb 20242.44002.46002.42002.44002.4400-
19 Feb 20242.44002.58002.44002.58002.5800-
16 Feb 20242.46002.66002.46002.56002.5600-
15 Feb 20242.40002.56002.40002.52002.5200-
14 Feb 20242.28002.52002.28002.48002.48001,280
13 Feb 20242.44002.44002.42002.42002.4200-
12 Feb 20242.36002.58002.36002.52002.5200-
09 Feb 20242.34002.46002.34002.44002.4400-
08 Feb 20242.34002.46002.34002.40002.4000-
07 Feb 20242.44002.44002.42002.42002.4200-
06 Feb 20242.20002.56002.20002.52002.5200-
05 Feb 20242.28002.28002.28002.28002.2800-
02 Feb 20242.26002.36002.26002.36002.3600-
01 Feb 20242.30002.36002.30002.36002.360050
31 Jan 20242.24002.42002.24002.36002.3600-
30 Jan 20242.34002.34002.24002.32002.3200-
29 Jan 20242.32002.42002.32002.42002.4200-
26 Jan 20242.36002.40002.36002.40002.4000-
25 Jan 20242.40002.48002.40002.44002.4400-
24 Jan 20242.54002.56002.50002.50002.5000-
23 Jan 20242.40002.64002.40002.56002.5600-
22 Jan 20242.34002.38002.34002.38002.3800-
19 Jan 20242.30002.42002.30002.40002.4000-
18 Jan 20242.38002.38002.34002.38002.3800-
17 Jan 20242.40002.44002.32002.44002.4400391
16 Jan 20242.44002.46002.44002.46002.4600-
15 Jan 20242.44002.44002.44002.44002.4400-
12 Jan 20242.44002.54002.44002.52002.5200-
11 Jan 20242.54002.78002.48002.52002.520075
10 Jan 20242.56002.64002.44002.52002.5200-
09 Jan 20242.74002.74002.64002.64002.6400-
08 Jan 20242.78002.88002.78002.82002.8200-
05 Jan 20242.94002.94002.84002.88002.8800-
04 Jan 20243.08003.10003.02003.02003.0200-
03 Jan 20243.16003.16003.10003.14003.1400-
02 Jan 20243.32003.32003.24003.24003.2400-
29 Dec 20233.28003.28003.28003.28003.2800-
28 Dec 20233.32003.44003.32003.36003.3600300
27 Dec 20233.20003.32003.20003.28003.2800-
22 Dec 20233.32003.36003.28003.28003.2800-
21 Dec 20233.28003.38003.28003.38003.3800-
20 Dec 20233.40003.44003.24003.24003.2400-
19 Dec 20233.40003.46003.40003.46003.4600-
18 Dec 20233.46003.52003.44003.44003.4400-
15 Dec 20233.56003.60003.44003.44003.4400-
14 Dec 20233.60003.60003.28003.42003.4200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...