Kps AG (KSC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:40PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | - |
| 25 Apr 2024 | 1.2000 | 1.2050 | 1.1600 | 1.2000 | 1.2000 | - |
| 24 Apr 2024 | 1.2000 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | - |
| 23 Apr 2024 | 1.1900 | 1.2000 | 1.1650 | 1.2000 | 1.2000 | - |
| 22 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 19 Apr 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | - |
| 18 Apr 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | - |
| 17 Apr 2024 | 1.1750 | 1.1750 | 1.1450 | 1.1700 | 1.1700 | - |
| 16 Apr 2024 | 1.1550 | 1.1750 | 1.1450 | 1.1750 | 1.1750 | - |
| 15 Apr 2024 | 1.1850 | 1.1850 | 1.1650 | 1.1750 | 1.1750 | - |
| 12 Apr 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | - |
| 11 Apr 2024 | 1.1950 | 1.1950 | 1.1400 | 1.1850 | 1.1850 | - |
| 10 Apr 2024 | 1.2050 | 1.2050 | 1.1600 | 1.2000 | 1.2000 | - |
| 09 Apr 2024 | 1.2250 | 1.2250 | 1.1850 | 1.2050 | 1.2050 | - |
| 08 Apr 2024 | 1.2050 | 1.2300 | 1.2050 | 1.2250 | 1.2250 | - |
| 05 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | - |
| 04 Apr 2024 | 1.1600 | 1.2250 | 1.1600 | 1.1950 | 1.1950 | - |
| 03 Apr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 Apr 2024 | 1.1900 | 1.2050 | 1.1750 | 1.1900 | 1.1900 | - |
| 28 Mar 2024 | 1.1650 | 1.2050 | 1.1650 | 1.2050 | 1.2050 | - |
| 27 Mar 2024 | 1.1650 | 1.1750 | 1.1400 | 1.1650 | 1.1650 | - |
| 26 Mar 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | - |
| 25 Mar 2024 | 1.2400 | 1.2400 | 1.1450 | 1.1800 | 1.1800 | - |
| 22 Mar 2024 | 1.2050 | 1.2850 | 1.1700 | 1.2850 | 1.2850 | - |
| 21 Mar 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | - |
| 20 Mar 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1500 | 1.1500 | - |
| 19 Mar 2024 | 1.1650 | 1.1700 | 1.1450 | 1.1450 | 1.1450 | - |
| 18 Mar 2024 | 1.1450 | 1.1650 | 1.1450 | 1.1650 | 1.1650 | - |
| 15 Mar 2024 | 1.1600 | 1.1600 | 1.1450 | 1.1450 | 1.1450 | - |
| 14 Mar 2024 | 1.1450 | 1.1600 | 1.1450 | 1.1550 | 1.1550 | - |
| 13 Mar 2024 | 1.1700 | 1.1700 | 1.1450 | 1.1650 | 1.1650 | - |
| 12 Mar 2024 | 1.1150 | 1.1700 | 1.1150 | 1.1700 | 1.1700 | 180 |
| 11 Mar 2024 | 1.1700 | 1.1700 | 1.1250 | 1.1500 | 1.1500 | - |
| 08 Mar 2024 | 1.2100 | 1.2200 | 1.1250 | 1.1500 | 1.1500 | - |
| 07 Mar 2024 | 1.2000 | 1.2200 | 1.1550 | 1.2100 | 1.2100 | 2,000 |
| 06 Mar 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | - |
| 05 Mar 2024 | 1.1550 | 1.2300 | 1.1550 | 1.1800 | 1.1800 | - |
| 04 Mar 2024 | 1.1550 | 1.1850 | 1.1450 | 1.1450 | 1.1450 | - |
| 01 Mar 2024 | 1.1050 | 1.1550 | 1.1050 | 1.1550 | 1.1550 | - |
| 29 Feb 2024 | 1.1150 | 1.1150 | 1.0800 | 1.0800 | 1.0800 | - |
| 28 Feb 2024 | 1.1100 | 1.1150 | 1.0950 | 1.1150 | 1.1150 | - |
| 27 Feb 2024 | 1.1350 | 1.1350 | 1.0900 | 1.1000 | 1.1000 | - |
| 26 Feb 2024 | 1.0550 | 1.1700 | 1.0550 | 1.1350 | 1.1350 | - |
| 23 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0750 | 1.0750 | - |
| 22 Feb 2024 | 1.0850 | 1.1150 | 1.0650 | 1.1150 | 1.1150 | - |
| 21 Feb 2024 | 1.0600 | 1.0900 | 1.0550 | 1.0900 | 1.0900 | - |
| 20 Feb 2024 | 1.0650 | 1.0700 | 1.0550 | 1.0550 | 1.0550 | - |
| 19 Feb 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | - |
| 16 Feb 2024 | 1.1800 | 1.1800 | 1.0350 | 1.0850 | 1.0850 | - |
| 15 Feb 2024 | 1.1500 | 1.1750 | 1.1400 | 1.1750 | 1.1750 | - |
| 14 Feb 2024 | 1.1300 | 1.1750 | 1.1150 | 1.1600 | 1.1600 | - |
| 13 Feb 2024 | 1.1850 | 1.1850 | 1.1300 | 1.1400 | 1.1400 | - |
| 12 Feb 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1850 | 1.1850 | - |
| 09 Feb 2024 | 1.2100 | 1.2250 | 1.1850 | 1.2100 | 1.2100 | - |
| 08 Feb 2024 | 1.2150 | 1.2150 | 1.1900 | 1.2150 | 1.2150 | - |
| 07 Feb 2024 | 1.2350 | 1.2350 | 1.1650 | 1.2250 | 1.2250 | - |
| 06 Feb 2024 | 1.2250 | 1.2350 | 1.2200 | 1.2200 | 1.2200 | - |
| 05 Feb 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | - |
| 02 Feb 2024 | 1.1850 | 1.2300 | 1.1850 | 1.2300 | 1.2300 | - |
| 01 Feb 2024 | 1.2750 | 1.2750 | 1.1700 | 1.1850 | 1.1850 | - |
| 31 Jan 2024 | 1.2100 | 1.3100 | 1.1650 | 1.2800 | 1.2800 | - |
| 30 Jan 2024 | 1.2750 | 1.3650 | 1.2150 | 1.2200 | 1.2200 | 9,690 |
| 29 Jan 2024 | 1.4650 | 1.4650 | 1.3450 | 1.4100 | 1.4100 | - |
| 26 Jan 2024 | 1.4750 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | - |
| 25 Jan 2024 | 1.4800 | 1.4800 | 1.4350 | 1.4700 | 1.4700 | - |
| 24 Jan 2024 | 1.5000 | 1.5100 | 1.4750 | 1.4950 | 1.4950 | - |
| 23 Jan 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | - |
| 22 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | - |
| 19 Jan 2024 | 1.4600 | 1.4850 | 1.4450 | 1.4600 | 1.4600 | - |
| 18 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | - |
| 17 Jan 2024 | 1.4850 | 1.4850 | 1.4700 | 1.4800 | 1.4800 | - |
| 16 Jan 2024 | 1.4650 | 1.4850 | 1.4550 | 1.4850 | 1.4850 | - |
| 15 Jan 2024 | 1.4150 | 1.5500 | 1.4150 | 1.4550 | 1.4550 | 6,000 |
| 12 Jan 2024 | 1.4950 | 1.4950 | 1.4150 | 1.4250 | 1.4250 | - |
| 11 Jan 2024 | 1.4850 | 1.5050 | 1.4850 | 1.4900 | 1.4900 | - |
| 10 Jan 2024 | 1.5050 | 1.5050 | 1.4850 | 1.5050 | 1.5050 | - |
| 09 Jan 2024 | 1.4650 | 1.5100 | 1.4550 | 1.5050 | 1.5050 | - |
| 08 Jan 2024 | 1.4650 | 1.4850 | 1.4650 | 1.4700 | 1.4700 | - |
| 05 Jan 2024 | 1.4550 | 1.4750 | 1.4250 | 1.4550 | 1.4550 | - |
| 04 Jan 2024 | 1.4400 | 1.4600 | 1.4350 | 1.4600 | 1.4600 | - |
| 03 Jan 2024 | 1.4600 | 1.4600 | 1.4350 | 1.4400 | 1.4400 | - |
| 02 Jan 2024 | 1.4150 | 1.4550 | 1.4150 | 1.4450 | 1.4450 | - |
| 29 Dec 2023 | 1.4400 | 1.4500 | 1.4250 | 1.4400 | 1.4400 | - |
| 28 Dec 2023 | 1.4750 | 1.4800 | 1.4350 | 1.4350 | 1.4350 | - |
| 27 Dec 2023 | 1.4450 | 1.5300 | 1.4450 | 1.4900 | 1.4900 | - |
| 22 Dec 2023 | 1.4750 | 1.4750 | 1.4400 | 1.4550 | 1.4550 | - |
| 21 Dec 2023 | 1.4850 | 1.4850 | 1.4450 | 1.4450 | 1.4450 | - |
| 20 Dec 2023 | 1.4850 | 1.4950 | 1.4650 | 1.4700 | 1.4700 | - |
| 19 Dec 2023 | 1.4850 | 1.5000 | 1.4700 | 1.4850 | 1.4850 | - |
| 18 Dec 2023 | 1.5000 | 1.5000 | 1.4650 | 1.4800 | 1.4800 | - |
| 15 Dec 2023 | 1.4900 | 1.5250 | 1.4750 | 1.4750 | 1.4750 | - |
| 14 Dec 2023 | 1.5100 | 1.5250 | 1.4750 | 1.4900 | 1.4900 | - |
| 13 Dec 2023 | 1.5050 | 1.5050 | 1.4800 | 1.4950 | 1.4950 | - |
| 12 Dec 2023 | 1.4750 | 1.5300 | 1.4550 | 1.5200 | 1.5200 | - |
| 11 Dec 2023 | 1.3550 | 1.5800 | 1.3550 | 1.4950 | 1.4950 | - |
| 08 Dec 2023 | 1.3500 | 1.3650 | 1.3400 | 1.3550 | 1.3550 | - |
| 07 Dec 2023 | 1.3250 | 1.3450 | 1.3000 | 1.3450 | 1.3450 | - |
| 06 Dec 2023 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | - |
| 05 Dec 2023 | 1.3100 | 1.3250 | 1.2450 | 1.3250 | 1.3250 | - |
| 04 Dec 2023 | 1.3050 | 1.3100 | 1.2950 | 1.3100 | 1.3100 | - |
| *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.