KPS AG (KSC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 100 |
| 30 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 26 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 25 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 24 Apr 2024 | 1.1350 | 1.1550 | 1.1350 | 1.1550 | 1.1550 | 100 |
| 23 Apr 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 22 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 19 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 18 Apr 2024 | 1.1350 | 1.3000 | 1.1350 | 1.3000 | 1.3000 | 3,190 |
| 17 Apr 2024 | 1.1000 | 1.1350 | 1.1000 | 1.1350 | 1.1350 | 1,178 |
| 16 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 15 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 12 Apr 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 1,000 |
| 11 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,000 |
| 10 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| 09 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 05 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 04 Apr 2024 | 1.0000 | 1.1800 | 1.0000 | 1.1800 | 1.1800 | 980 |
| 03 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 02 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,400 |
| 28 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 27 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 26 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 25 Mar 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 22 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 21 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 20 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 19 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 200 |
| 18 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 15 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 14 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 11 Mar 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 08 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 07 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 06 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 05 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 Mar 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1650 | 1.1650 | 2,000 |
| 01 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 29 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 28 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1 |
| 27 Feb 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | - |
| 26 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 23 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 128 |
| 22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 21 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 20 Feb 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 19 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1,000 |
| 16 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 15 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 14 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 12 Feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 2,771 |
| 09 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 07 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 06 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 05 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 01 Feb 2024 | 1.2450 | 1.2500 | 1.2150 | 1.2500 | 1.2500 | 3,000 |
| 31 Jan 2024 | 1.1950 | 1.3500 | 1.1950 | 1.2700 | 1.2700 | 18,000 |
| 30 Jan 2024 | 1.3850 | 1.3850 | 1.1150 | 1.2300 | 1.2300 | 12,450 |
| 29 Jan 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 4,000 |
| 26 Jan 2024 | 1.4300 | 1.4650 | 1.4300 | 1.4650 | 1.4650 | 2,000 |
| 25 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 24 Jan 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5000 | 1.5000 | 3,500 |
| 23 Jan 2024 | 1.4600 | 1.5600 | 1.4600 | 1.5600 | 1.5600 | 3,500 |
| 22 Jan 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 19 Jan 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 18 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 17 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 16 Jan 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 15 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 12 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 11 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 10 Jan 2024 | 1.4350 | 1.5050 | 1.4350 | 1.5050 | 1.5050 | 1,000 |
| 09 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 08 Jan 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 05 Jan 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 200 |
| 04 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 03 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 02 Jan 2024 | 1.3850 | 1.4050 | 1.3850 | 1.4050 | 1.4050 | 1 |
| 29 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 28 Dec 2023 | 1.4850 | 1.4850 | 1.4450 | 1.4450 | 1.4450 | 625 |
| 27 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 22 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 21 Dec 2023 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 20 Dec 2023 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 19 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 18 Dec 2023 | 1.4400 | 1.5000 | 1.4350 | 1.5000 | 1.5000 | 6,950 |
| 15 Dec 2023 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 14 Dec 2023 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 13 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 12 Dec 2023 | 1.4700 | 1.5750 | 1.4700 | 1.5350 | 1.5350 | 6,480 |
| 11 Dec 2023 | 1.4300 | 1.6850 | 1.3900 | 1.4950 | 1.4950 | 3,583 |
| 08 Dec 2023 | 1.3100 | 1.3650 | 1.3100 | 1.3200 | 1.3200 | 3,000 |
| 07 Dec 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| *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.