UK Markets closed

KPS AG (KSC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.8500-0.1500 (-3.75%)
At close: 08:20AM CET
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20233.85003.85003.85003.85003.8500300
30 Jan 20234.00004.00004.00004.00004.0000300
27 Jan 20233.91003.96003.91003.96003.96003,250
26 Jan 20233.84003.91003.84003.91003.9100200
25 Jan 20233.79003.91003.70003.89003.89003,715
24 Jan 20233.60003.78003.55003.78003.78003,450
23 Jan 20233.32003.57003.32003.57003.5700633
20 Jan 20233.30003.30003.30003.30003.3000-
19 Jan 20233.28003.28003.28003.28003.2800-
18 Jan 20233.15003.40003.15003.40003.4000680
17 Jan 20233.10003.10003.10003.10003.1000-
16 Jan 20233.15003.15003.15003.15003.1500-
13 Jan 20233.11003.11003.11003.11003.1100-
12 Jan 20233.12003.32003.12003.18003.18001,000
11 Jan 20233.22003.27003.22003.27003.27001,000
10 Jan 20233.24003.24003.24003.24003.2400-
09 Jan 20233.28003.28003.27003.27003.2700350
06 Jan 20233.22003.22003.22003.22003.2200-
05 Jan 20233.17003.17003.17003.17003.1700-
04 Jan 20233.07003.35003.07003.35003.35002,600
03 Jan 20233.05003.08003.05003.08003.08002,500
02 Jan 20232.91003.15002.91003.15003.1500155
30 Dec 20222.95002.95002.95002.95002.9500-
29 Dec 20222.77002.77002.77002.77002.7700-
28 Dec 20222.81002.81002.81002.81002.8100-
27 Dec 20222.80002.80002.80002.80002.80002,000
23 Dec 20222.88002.88002.88002.88002.8800-
22 Dec 20222.94003.00002.94002.94002.9400850
21 Dec 20222.92002.92002.92002.92002.9200-
20 Dec 20222.92002.92002.92002.92002.9200-
19 Dec 20222.95002.95002.95002.95002.9500-
16 Dec 20222.93002.93002.93002.93002.9300-
15 Dec 20223.02003.02003.02003.02003.0200-
14 Dec 20222.90003.00002.90003.00003.0000440
13 Dec 20222.92003.01002.92003.01003.0100156
12 Dec 20223.04003.04003.00003.00003.00001,250
09 Dec 20223.09003.23003.09003.23003.230030
08 Dec 20223.06003.06003.06003.06003.0600400
07 Dec 20223.08003.13003.08003.10003.10005,250
06 Dec 20223.10003.10003.10003.10003.1000-
05 Dec 20223.15003.15003.15003.15003.1500-
02 Dec 20223.11003.15003.11003.11003.1100626
01 Dec 20223.18003.18003.08003.08003.0800715
30 Nov 20223.14003.25003.12003.15003.15005,253
29 Nov 20223.10003.10003.10003.10003.1000-
28 Nov 20223.06003.10003.06003.10003.1000650
25 Nov 20223.20003.20003.20003.20003.2000-
24 Nov 20223.19003.19003.19003.19003.1900-
23 Nov 20223.07003.07003.07003.07003.0700-
22 Nov 20223.09003.15003.09003.15003.1500600
21 Nov 20223.20003.25003.20003.25003.25001,300
18 Nov 20223.22003.22003.22003.22003.2200-
17 Nov 20223.17003.21003.17003.21003.2100624
16 Nov 20223.21003.21003.21003.21003.2100-
15 Nov 20223.15003.25003.15003.25003.25001,300
14 Nov 20223.12003.12003.12003.12003.1200-
11 Nov 20223.33003.33003.14003.14003.14002,500
10 Nov 20223.03003.03003.03003.03003.0300-
09 Nov 20223.04003.04003.04003.04003.0400-
08 Nov 20223.05003.10003.05003.10003.10001,300
07 Nov 20223.08003.26003.08003.20003.20002,800
04 Nov 20223.07003.23003.07003.23003.23001,239
03 Nov 20223.05003.22003.05003.22003.22001,450
02 Nov 20223.17003.20003.16003.20003.20008,900
01 Nov 20223.17003.18003.14003.14003.14001,200
31 Oct 20223.19003.19003.19003.19003.1900-
28 Oct 20223.26003.26003.26003.26003.2600-
27 Oct 20223.27003.27003.27003.27003.2700-
26 Oct 20223.20003.20003.20003.20003.2000-
25 Oct 20223.16003.16003.16003.16003.1600-
24 Oct 20223.12003.12003.12003.12003.1200-
21 Oct 20223.23003.42003.23003.42003.4200400
20 Oct 20223.15003.15003.15003.15003.1500-
19 Oct 20223.35003.35003.35003.35003.3500-
18 Oct 20223.15003.15003.15003.15003.1500-
17 Oct 20223.11003.11003.11003.11003.1100-
14 Oct 20223.13003.13003.13003.13003.1300-
13 Oct 20223.14003.18003.14003.18003.18001,200
12 Oct 20223.15003.15003.15003.15003.1500-
11 Oct 20223.13003.13003.13003.13003.1300-
10 Oct 20223.15003.29003.15003.29003.2900125
07 Oct 20223.24003.24003.24003.24003.2400-
06 Oct 20223.26003.26003.26003.26003.2600-
05 Oct 20223.20003.20003.20003.20003.2000-
04 Oct 20223.23003.23003.23003.23003.2300-
03 Oct 20223.28003.38003.28003.38003.3800800
30 Sept 20222.99002.99002.99002.99002.9900-
29 Sept 20223.09003.09003.09003.09003.0900-
28 Sept 20223.10003.10003.00003.00003.00001,500
27 Sept 20222.97002.98002.97002.98002.98001,000
26 Sept 20223.25003.25003.25003.25003.2500-
23 Sept 20223.49003.49003.32003.39003.39003,449
22 Sept 20223.65003.65003.40003.40003.4000150
21 Sept 20223.56003.56003.56003.56003.5600-
20 Sept 20223.80003.80003.80003.80003.8000-
19 Sept 20223.73003.73003.73003.73003.7300-
16 Sept 20223.77003.77003.77003.77003.7700-
15 Sept 20223.80003.80003.80003.80003.8000-
14 Sept 20223.80003.80003.80003.80003.8000900
13 Sept 20223.83003.83003.83003.80003.8000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...