Canada markets closed

Kernel Holding S.A. (0KE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.1500+0.2620 (+6.74%)
At close: 01:43PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20223.84604.15003.84604.15004.15005
Jun 23, 20223.95603.95603.88803.88803.8880861
Jun 22, 2022------
Jun 21, 20224.23404.34204.23404.34204.34205,000
Jun 20, 20224.27204.27204.27204.27204.2720-
Jun 17, 20224.58204.58204.58004.58004.5800516
Jun 16, 20224.51404.51404.51404.51404.5140-
Jun 15, 20224.94404.94404.78404.78404.7840100
Jun 14, 20225.17505.17505.12005.12505.12501,580
Jun 13, 20225.84005.84005.84005.84005.84002,000
Jun 10, 20225.67005.94005.67005.94005.94001,600
Jun 09, 20225.90505.90505.90005.90005.90002,000
Jun 08, 20225.97005.97005.97005.97005.9700-
Jun 07, 20226.27006.27006.10006.10006.1000190
Jun 06, 20225.83505.83505.83505.83505.8350-
Jun 03, 20226.16506.16506.16506.16506.1650-
Jun 02, 20226.09006.09006.09006.09006.0900-
Jun 01, 20225.77006.20005.77006.20006.20007,000
May 31, 20225.80505.81505.80505.81505.815085
May 30, 20225.79505.79505.79505.79505.7950-
May 27, 20225.72005.72005.72005.72005.7200-
May 26, 20225.76005.76005.76005.76005.7600-
May 25, 20226.02506.02506.02506.02506.0250-
May 24, 20226.10506.20006.10506.15006.15003,001
May 23, 20225.94006.20005.94006.19506.1950276
May 20, 20225.87005.87005.87005.87005.8700-
May 19, 20225.93005.93005.93005.93005.9300-
May 18, 20226.23506.26006.23506.26006.260070
May 17, 20225.39006.28005.39006.28006.28001,200
May 16, 20225.05005.05005.05005.05005.0500-
May 13, 20224.93405.03504.93405.03505.0350500
May 12, 20224.87604.87604.87604.87604.8760-
May 11, 20224.83205.06004.83205.06005.0600198
May 10, 20225.03505.03505.00005.00005.0000120
May 09, 20225.00005.08505.00005.08505.0850200
May 06, 20225.32005.32005.19005.19005.1900470
May 05, 20225.40505.53505.40505.43005.4300600
May 04, 20225.28505.33005.28505.33005.3300200
May 03, 20225.25005.53505.25005.53505.5350750
May 02, 20225.76005.76005.76005.76005.7600360
Apr 29, 20225.12006.15505.12006.15506.1550130
Apr 28, 20225.64005.64005.19505.24505.24504,159
Apr 27, 20226.54006.54005.99005.99005.9900930
Apr 26, 20226.43506.60006.43506.60006.6000130
Apr 25, 20226.85006.85006.85006.85006.8500-
Apr 22, 20226.96506.96506.76006.85006.85003,250
Apr 21, 20226.81006.92006.81006.92006.920020
Apr 20, 20226.89006.89006.84006.84006.84001,000
Apr 19, 20227.01007.01006.85007.00507.0050307
Apr 14, 20226.96006.96006.96006.96006.9600-
Apr 13, 20227.02007.02007.02007.02007.0200-
Apr 12, 20226.80007.03006.80006.93006.93001,328
Apr 11, 20227.10007.10006.99006.99006.99001,720
Apr 08, 20226.80006.98006.80006.98006.980060
Apr 07, 20226.76006.76006.76006.76006.7600-
Apr 06, 20227.20007.20006.94007.05007.05001,516
Apr 05, 20227.27007.50007.27007.50007.5000936
Apr 04, 20227.36007.52007.36007.41007.41001,106
Apr 01, 20227.06007.19007.06007.19007.1900500
Mar 31, 20227.46007.46007.16007.16007.16001,200
Mar 30, 20227.99007.99007.99007.99007.9900200
Mar 29, 20226.97008.00006.97007.99007.99003,479
Mar 28, 20226.89006.89006.89006.89006.8900100
Mar 25, 20226.98006.98006.73006.87006.87001,630
Mar 24, 20226.90007.10006.90007.06007.06002,300
Mar 23, 20226.66006.66006.66006.66006.6600-
Mar 22, 20226.71006.74006.60006.73006.73003,120
Mar 21, 20227.01007.48006.86007.01007.01008,470
Mar 18, 20226.68007.56006.50007.49007.49002,785
Mar 17, 20226.50007.41006.50006.75006.75003,949
Mar 16, 20225.99006.36005.79006.36006.36002,085
Mar 15, 20224.75506.00004.75505.79005.79001,705
Mar 14, 20224.40004.88504.40004.88504.8850975
Mar 11, 20224.46004.46004.25504.40004.4000500
Mar 10, 20224.85004.89004.20004.32004.32001,875
Mar 09, 20224.13005.06004.13005.06005.06001,230
Mar 08, 20223.90003.90003.47003.47003.47001,980
Mar 07, 20224.85504.85503.49504.08504.08502,930
Mar 04, 20225.40005.40005.40005.40005.40002,363
Mar 03, 20224.43005.44004.26505.44005.44001,994
Mar 02, 20225.35005.35004.00504.31504.31502,985
Mar 01, 20226.66006.66005.54005.54005.54001,270
Feb 28, 20226.55006.55005.80006.23006.23003,797
Feb 25, 20225.81006.97005.81006.75006.750010,281
Feb 24, 20229.84009.84005.90005.90005.90002,616
Feb 23, 202210.900010.900010.220010.260010.26005,525
Feb 22, 202210.900011.180010.900011.180011.1800200
Feb 21, 202211.900011.900011.080011.080011.0800325
Feb 18, 202211.660011.660011.660011.660011.6600-
Feb 17, 202212.060012.060012.060012.060012.0600-
Feb 16, 202212.260012.260012.260012.260012.2600-
Feb 15, 202211.520011.520011.520011.520011.5200-
Feb 14, 202211.960011.960011.840011.840011.8400379
Feb 11, 202211.980011.980011.980011.980011.9800-
Feb 10, 202212.040012.200012.040012.200012.200064
Feb 09, 202211.880011.880011.880011.880011.8800-
Feb 08, 202211.740011.740011.740011.740011.7400-
Feb 07, 202211.580012.060011.580012.060012.0600410
Feb 07, 20220.44 Dividend
Feb 04, 202211.820011.820011.820011.820011.3800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...