UK markets closed

KPS AG (KSC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.0100+0.0200 (+2.02%)
As of 08:20AM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20241.01001.01001.01001.01001.01003,500
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-
05 Mar 20241.13001.13001.13001.13001.1300-
04 Mar 20241.15001.16501.15001.16501.16502,000
01 Mar 20241.05001.05001.05001.05001.0500-
29 Feb 20241.05001.05001.05001.05001.0500-
28 Feb 20241.05001.05001.05001.05001.05001
27 Feb 20241.06001.08501.06001.08501.0850-
26 Feb 20241.04001.04001.04001.04001.0400-
23 Feb 20241.05001.05001.04001.04001.0400128
22 Feb 20241.02001.02001.02001.02001.0200-
21 Feb 20241.02001.02001.02001.02001.0200-
20 Feb 20240.98600.98600.98600.98600.9860-
19 Feb 20241.09501.09501.09501.09501.09501,000
16 Feb 20241.13001.13001.13001.13001.1300-
15 Feb 20241.13001.13001.13001.13001.1300-
14 Feb 20241.10001.10001.10001.10001.1000-
13 Feb 20241.09501.09501.09501.09501.0950-
12 Feb 20241.17001.17001.15001.15001.15002,771
09 Feb 20241.15001.15001.15001.15001.1500-
08 Feb 20241.17001.17001.17001.17001.1700-
07 Feb 20241.17001.17001.17001.17001.1700-
06 Feb 20241.17001.17001.17001.17001.1700-
05 Feb 20241.18001.18001.18001.18001.1800-
02 Feb 20241.15001.15001.15001.15001.1500-
01 Feb 20241.24501.25001.21501.25001.25003,000
31 Jan 20241.19501.35001.19501.27001.270018,000
30 Jan 20241.38501.38501.11501.23001.230012,450
29 Jan 20241.44001.44001.42001.42001.42004,000
26 Jan 20241.43001.46501.43001.46501.46502,000
25 Jan 20241.46001.46001.46001.46001.4600-
24 Jan 20241.50001.50501.50001.50001.50003,500
23 Jan 20241.46001.56001.46001.56001.56003,500
22 Jan 20241.43501.43501.43501.43501.4350-
19 Jan 20241.42501.42501.42501.42501.4250-
18 Jan 20241.45001.45001.45001.45001.4500-
17 Jan 20241.45001.45001.45001.45001.4500-
16 Jan 20241.45501.45501.45501.45501.4550-
15 Jan 20241.42001.42001.42001.42001.4200-
12 Jan 20241.42001.42001.42001.42001.4200-
11 Jan 20241.48001.48001.48001.48001.4800-
10 Jan 20241.43501.50501.43501.50501.50501,000
09 Jan 20241.44001.44001.44001.44001.4400-
08 Jan 20241.41501.41501.41501.41501.4150-
05 Jan 20241.41501.41501.41501.41501.4150200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...