UK Markets closed

KPS AG (KSC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.0700+0.0700 (+1.75%)
At close: 08:00AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20224.07004.07004.07004.07004.0700402
23 Jun 20224.00004.00004.00004.00004.0000-
22 Jun 2022------
21 Jun 20224.04004.04004.04004.04004.0400-
20 Jun 20223.95003.95003.95003.95003.9500-
17 Jun 20223.83003.96003.83003.96003.96001,000
16 Jun 20223.80003.82003.80003.82003.8200600
15 Jun 20223.86003.97003.86003.97003.9700300
14 Jun 20223.90003.93003.90003.93003.930050
13 Jun 20223.88003.88003.88003.88003.8800-
10 Jun 20224.08004.08004.00004.01004.01001,683
09 Jun 20224.15004.15004.15004.15004.1500-
08 Jun 20224.05004.14004.05004.14004.140012
07 Jun 20224.21004.21004.00004.03004.0300440
06 Jun 20224.12004.15004.12004.15004.1500300
03 Jun 20224.15004.15004.15004.15004.1500-
02 Jun 20224.10004.21004.10004.21004.21001,000
01 Jun 20224.02004.02004.02004.02004.0200-
31 May 20224.07004.10004.07004.10004.100012
30 May 20224.06004.06004.02004.02004.02001,000
27 May 20223.94003.94003.94003.94003.9400-
26 May 20223.88003.88003.88003.88003.8800-
25 May 20223.90003.94003.90003.94003.9400280
24 May 20223.87003.94003.87003.94003.9400620
23 May 20223.89003.96003.89003.96003.9600350
20 May 20223.90003.90003.90003.90003.9000-
19 May 20223.89003.89003.86003.86003.8600500
18 May 20224.15004.15004.15004.15004.1500-
17 May 20224.04004.23004.04004.17004.17001,200
16 May 20224.22004.22004.07004.07004.07002,200
13 May 20223.99004.02003.99004.02004.0200600
12 May 20224.06004.16004.06004.16004.1600200
11 May 20224.00004.16004.00004.11004.11002,483
10 May 20224.10004.10004.04004.04004.0400158
09 May 20224.01004.01004.01004.01004.0100-
06 May 20224.21004.21004.10004.10004.10001,000
05 May 20224.23004.23004.23004.23004.2300-
04 May 20224.29004.29004.29004.29004.2900-
03 May 20224.25004.25004.25004.25004.2500-
02 May 20224.35004.35004.26004.26004.2600900
29 Apr 20224.24004.24004.24004.24004.2400-
28 Apr 20224.29004.31004.29004.31004.3100100
27 Apr 20224.33004.33004.33004.33004.3300300
26 Apr 20224.36004.36004.36004.36004.3600-
25 Apr 20224.25004.25004.25004.25004.2500-
22 Apr 20224.25004.25004.25004.25004.2500-
21 Apr 20224.33004.36004.33004.36004.3600810
20 Apr 20224.42004.42004.42004.42004.4200-
19 Apr 20224.33004.43004.33004.43004.4300300
14 Apr 20224.29004.29004.29004.29004.2900-
13 Apr 20224.29004.29004.29004.29004.2900-
12 Apr 20224.24004.24004.24004.24004.2400-
11 Apr 20224.25004.25004.20004.20004.20002,100
08 Apr 20224.21004.21004.21004.21004.2100-
07 Apr 20224.41004.41004.41004.41004.4100-
06 Apr 20224.44004.44004.40004.40004.4000500
05 Apr 20224.42004.55004.42004.55004.550050
04 Apr 20224.45004.56004.45004.56004.56001,200
01 Apr 20224.50004.50004.50004.50004.5000460
31 Mar 20224.52004.52004.52004.52004.5200-
30 Mar 20224.63004.63004.53004.53004.5300900
29 Mar 20224.63004.63004.63004.63004.6300-
28 Mar 20224.59004.59004.59004.59004.5900-
25 Mar 20224.59004.59004.59004.59004.5900-
24 Mar 20224.47004.47004.43004.43004.4300400
23 Mar 20224.48004.48004.48004.48004.4800-
22 Mar 20224.43004.44004.43004.44004.44001,000
21 Mar 20224.35004.50004.35004.50004.5000100
18 Mar 20224.33004.55004.33004.55004.55001,000
17 Mar 20224.27004.44004.27004.44004.4400250
16 Mar 20224.27004.37004.27004.37004.3700300
15 Mar 20224.27004.27004.27004.27004.2700-
14 Mar 20224.33004.33004.33004.33004.3300-
11 Mar 20224.08004.33004.08004.32004.32001,200
10 Mar 20224.29004.29004.29004.29004.2900-
09 Mar 20224.13004.30004.13004.30004.30003,260
08 Mar 20224.10004.22004.10004.22004.2200666
07 Mar 20224.24004.40004.24004.30004.30004,075
04 Mar 20224.23004.50004.23004.50004.50005,150
03 Mar 20224.43004.47004.35004.35004.35001,250
02 Mar 20224.31004.50004.31004.50004.500050
01 Mar 20224.46004.47004.46004.47004.47001,000
28 Feb 20224.45004.45004.45004.45004.45001,000
25 Feb 20224.48004.55004.47004.55004.55001,400
24 Feb 20224.40004.45004.34004.39004.39003,449
23 Feb 20224.52004.62004.52004.62004.6200300
22 Feb 20224.50004.50004.50004.50004.5000540
21 Feb 20224.75004.75004.57004.57004.57001,540
18 Feb 20224.83004.83004.83004.83004.8300-
17 Feb 20224.85004.85004.85004.85004.8500-
16 Feb 20224.67004.82004.67004.82004.82002,510
15 Feb 20224.60004.60004.60004.60004.6000300
14 Feb 20224.60004.64004.60004.64004.6400200
11 Feb 20224.71004.77004.71004.77004.7700200
10 Feb 20224.84004.84004.80004.80004.8000500
09 Feb 20224.71004.71004.71004.71004.7100-
08 Feb 20224.70004.70004.70004.70004.7000-
07 Feb 20224.72004.72004.67004.67004.6700100
04 Feb 20224.69004.69004.69004.69004.6900-
03 Feb 20224.66004.66004.66004.66004.6600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...