UK markets closed

KPS AG (KSC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8980+0.0180 (+2.05%)
At close: 08:20AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.89800.89800.89800.89800.8980-
25 Jul 20240.88000.88000.88000.88000.8800-
24 Jul 20240.88000.88000.88000.88000.8800-
23 Jul 20240.88000.90000.88000.90000.9000198
22 Jul 20240.89800.89800.89800.89800.8980-
19 Jul 20240.88000.88000.88000.88000.8800-
18 Jul 20240.88000.88000.88000.88000.8800-
17 Jul 20240.90000.90000.90000.90000.9000-
16 Jul 20240.88000.88000.88000.88000.8800-
15 Jul 20240.88000.89400.88000.89400.8940500
12 Jul 20240.88000.88000.88000.88000.8800-
11 Jul 20240.88200.88200.88200.88200.8820-
10 Jul 20240.89000.90000.89000.90000.9000770
09 Jul 20240.89000.89000.89000.89000.8900-
08 Jul 20240.96000.96000.96000.96000.9600500
05 Jul 20240.90000.90000.90000.90000.9000-
04 Jul 20240.88000.88000.88000.88000.8800-
03 Jul 20240.95000.95000.95000.95000.9500-
02 Jul 20240.88000.88000.88000.88000.8800-
01 Jul 20240.87000.91000.87000.91000.91004,424
28 Jun 20240.89000.92000.89000.92000.920022,550
27 Jun 20240.90000.90000.90000.90000.9000-
26 Jun 20240.90200.90200.90200.90200.9020-
25 Jun 20240.90000.90000.90000.90000.9000-
24 Jun 20240.92800.92800.92800.92800.9280-
21 Jun 20240.92200.95800.92200.95800.9580200
20 Jun 20240.92000.92000.92000.92000.9200-
19 Jun 20240.94600.94600.94600.94600.9460-
18 Jun 20240.95200.95200.95200.95200.9520-
17 Jun 20240.95200.98000.95000.98000.98008,580
14 Jun 20240.94001.02000.94001.00001.00002,000
13 Jun 20240.94200.94200.94200.94200.9420-
12 Jun 20240.94000.94000.94000.94000.9400-
11 Jun 20240.99000.99000.99000.99000.9900-
10 Jun 20241.02001.02001.02001.02001.0200-
07 Jun 20240.99200.99200.99200.99200.9920-
06 Jun 20240.99400.99400.99400.99400.9940-
05 Jun 20240.98800.98800.98800.98800.9880-
04 Jun 20241.00501.00501.00501.00501.0050-
03 Jun 20241.02501.02501.02501.02501.0250-
31 May 20241.04001.04001.04001.04001.0400-
30 May 20241.02501.02501.02501.02501.0250-
29 May 20241.05501.05501.05501.05501.0550-
28 May 20241.01001.01001.01001.01001.0100-
27 May 20240.99000.99000.99000.99000.9900-
24 May 20241.01001.01001.01001.01001.0100-
23 May 20241.06001.06001.01001.01001.01003,500
22 May 20241.13001.13001.11001.11001.11001,700
21 May 20241.13001.13001.13001.13001.1300-
20 May 20241.13001.13001.13001.13001.1300-
17 May 20241.13001.13001.13001.13001.1300-
16 May 20241.11501.13001.11501.13001.1300400
15 May 20241.11501.21501.11501.21501.21501,000
14 May 20241.11501.11501.11501.11501.1150-
13 May 20241.11501.13001.11501.13001.13001,200
10 May 20241.11001.11001.11001.11001.1100-
09 May 20241.12501.12501.12501.12501.1250-
08 May 20241.11001.11001.11001.11001.1100-
07 May 20241.14001.14001.14001.14001.1400-
06 May 20241.13001.13001.13001.13001.1300-
03 May 20241.12001.12001.12001.12001.1200-
02 May 20241.11001.11001.11001.11001.1100-
30 Apr 20241.10001.10001.10001.10001.1000-
29 Apr 20241.10501.10501.10501.10501.1050-
26 Apr 20241.13001.13001.13001.13001.1300-
25 Apr 20241.14501.14501.14501.14501.1450-
24 Apr 20241.13501.15501.13501.15501.1550100
23 Apr 20241.13501.13501.13501.13501.1350-
22 Apr 20241.13001.13001.13001.13001.1300-
19 Apr 20241.22001.22001.22001.22001.2200-
18 Apr 20241.13501.30001.13501.30001.30003,190
17 Apr 20241.10001.13501.10001.13501.13501,178
16 Apr 20241.12001.12001.12001.12001.1200-
15 Apr 20241.13001.13001.13001.13001.1300-
12 Apr 20241.12001.19001.12001.19001.19001,000
11 Apr 20241.17001.17001.17001.17001.17001,000
10 Apr 20241.20001.20001.20001.20001.20001,000
09 Apr 20241.20001.20001.20001.20001.2000-
08 Apr 20241.15001.15001.15001.15001.1500-
05 Apr 20241.15001.15001.15001.15001.1500-
04 Apr 20241.00001.18001.00001.18001.1800980
03 Apr 20241.10001.10001.10001.10001.1000-
02 Apr 20241.15001.20001.15001.20001.20002,400
28 Mar 20241.12501.12501.12501.12501.1250-
27 Mar 20241.08501.08501.08501.08501.0850-
26 Mar 20241.09001.09001.09001.09001.0900-
25 Mar 20241.18501.18501.18501.18501.1850-
22 Mar 20241.14001.14001.14001.14001.1400-
21 Mar 20241.12501.12501.12501.12501.1250-
20 Mar 20241.14001.14001.14001.14001.1400-
19 Mar 20241.14001.14001.13001.13001.1300200
18 Mar 20241.09501.09501.09501.09501.0950-
15 Mar 20241.12001.12001.12001.12001.1200-
14 Mar 20241.10001.10001.10001.10001.1000-
13 Mar 20241.10001.10001.10001.10001.1000-
12 Mar 20241.11501.11501.11501.11501.1150-
11 Mar 20241.10501.10501.10501.10501.1050-
08 Mar 20241.12001.12001.12001.12001.1200-
07 Mar 20241.12001.12001.12001.12001.1200-
06 Mar 20241.13001.13001.13001.13001.1300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...