Kernel Holding S.A. (0KE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 500 |
| Sept 29, 2022 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| Sept 28, 2022 | 3.7200 | 3.7680 | 3.7200 | 3.7680 | 3.7680 | 500 |
| Sept 27, 2022 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
| Sept 26, 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Sept 23, 2022 | 3.7120 | 3.7120 | 3.6720 | 3.6720 | 3.6720 | 200 |
| Sept 22, 2022 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Sept 21, 2022 | 3.7080 | 3.7260 | 3.5660 | 3.7260 | 3.7260 | 820 |
| Sept 20, 2022 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| Sept 19, 2022 | 3.8640 | 3.9400 | 3.8640 | 3.9260 | 3.9260 | 2,321 |
| Sept 16, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Sept 15, 2022 | 4.0340 | 4.1500 | 4.0340 | 4.1500 | 4.1500 | 300 |
| Sept 14, 2022 | 4.0940 | 4.0940 | 4.0940 | 4.2880 | 4.2880 | - |
| Sept 13, 2022 | 4.2880 | 4.2880 | 4.2880 | 4.5560 | 4.5560 | - |
| Sept 12, 2022 | 4.0400 | 4.5560 | 4.0400 | 4.5560 | 4.5560 | 6,000 |
| Sept 09, 2022 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| Sept 08, 2022 | 4.0360 | 4.3520 | 4.0360 | 4.3520 | 4.3520 | 2,650 |
| Sept 07, 2022 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| Sept 06, 2022 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| Sept 05, 2022 | 4.0940 | 4.1840 | 4.0940 | 4.1840 | 4.1840 | 240 |
| Sept 02, 2022 | 4.3040 | 4.4620 | 4.3040 | 4.4620 | 4.4620 | 10,000 |
| Sept 01, 2022 | 4.4520 | 4.4520 | 4.4380 | 4.4380 | 4.4380 | 350 |
| Aug 31, 2022 | 4.4180 | 4.6060 | 4.4180 | 4.6060 | 4.6060 | 3,500 |
| Aug 30, 2022 | 4.7160 | 4.7160 | 4.7000 | 4.7000 | 4.7000 | 153 |
| Aug 29, 2022 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| Aug 26, 2022 | 4.7820 | 4.8760 | 4.7820 | 4.8760 | 4.8760 | 100 |
| Aug 25, 2022 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | - |
| Aug 24, 2022 | 4.8180 | 4.8900 | 4.8180 | 4.8900 | 4.8900 | 500 |
| Aug 23, 2022 | 4.8140 | 4.9800 | 4.8140 | 4.9180 | 4.9180 | 829 |
| Aug 22, 2022 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
| Aug 19, 2022 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | - |
| Aug 18, 2022 | 5.1600 | 5.3000 | 5.0800 | 5.0800 | 5.0800 | 550 |
| Aug 17, 2022 | 5.4100 | 5.4100 | 5.3700 | 5.3700 | 5.3700 | 32 |
| Aug 16, 2022 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | - |
| Aug 15, 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Aug 12, 2022 | 5.2300 | 5.3600 | 5.2300 | 5.3600 | 5.3600 | 177 |
| Aug 11, 2022 | 5.2000 | 5.3650 | 5.2000 | 5.3650 | 5.3650 | 200 |
| Aug 10, 2022 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | - |
| Aug 09, 2022 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | - |
| Aug 08, 2022 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | - |
| Aug 05, 2022 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | - |
| Aug 04, 2022 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | - |
| Aug 03, 2022 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | - |
| Aug 02, 2022 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| Aug 01, 2022 | 5.4000 | 5.7450 | 5.4000 | 5.7450 | 5.7450 | 7,040 |
| Jul 29, 2022 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jul 28, 2022 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| Jul 27, 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jul 26, 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| Jul 25, 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Jul 22, 2022 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | - |
| Jul 21, 2022 | 5.3700 | 5.7100 | 5.3700 | 5.7050 | 5.7050 | 8,280 |
| Jul 20, 2022 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | - |
| Jul 19, 2022 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
| Jul 18, 2022 | 4.9620 | 5.0100 | 4.9620 | 5.0100 | 5.0100 | 440 |
| Jul 15, 2022 | 5.4450 | 5.4450 | 5.1400 | 5.2000 | 5.2000 | 573 |
| Jul 14, 2022 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| Jul 13, 2022 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| Jul 12, 2022 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| Jul 11, 2022 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 13 |
| Jul 08, 2022 | 3.9000 | 3.9320 | 3.9000 | 3.9320 | 3.9320 | 6 |
| Jul 07, 2022 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| Jul 06, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jul 05, 2022 | 4.1180 | 4.1180 | 4.1000 | 4.1000 | 4.1000 | 125 |
| Jul 04, 2022 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| Jul 01, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 30, 2022 | 4.2300 | 4.2300 | 4.1300 | 4.1300 | 4.1300 | 250 |
| Jun 29, 2022 | 4.1500 | 4.4340 | 4.1500 | 4.4340 | 4.4340 | 110 |
| Jun 28, 2022 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| Jun 27, 2022 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| Jun 24, 2022 | 3.8460 | 4.1500 | 3.8460 | 4.1500 | 4.1500 | 5 |
| Jun 23, 2022 | 3.9560 | 3.9560 | 3.8880 | 3.8880 | 3.8880 | 861 |
| Jun 22, 2022 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 150 |
| Jun 21, 2022 | 4.2340 | 4.3420 | 4.2340 | 4.3420 | 4.3420 | 5,000 |
| Jun 20, 2022 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| Jun 17, 2022 | 4.5820 | 4.5820 | 4.5800 | 4.5800 | 4.5800 | 516 |
| Jun 16, 2022 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| Jun 15, 2022 | 4.9440 | 4.9440 | 4.7840 | 4.7840 | 4.7840 | 100 |
| Jun 14, 2022 | 5.1750 | 5.1750 | 5.1200 | 5.1250 | 5.1250 | 1,580 |
| Jun 13, 2022 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 2,000 |
| Jun 10, 2022 | 5.6700 | 5.9400 | 5.6700 | 5.9400 | 5.9400 | 1,600 |
| Jun 09, 2022 | 5.9050 | 5.9050 | 5.9000 | 5.9000 | 5.9000 | 2,000 |
| Jun 08, 2022 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| Jun 07, 2022 | 6.2700 | 6.2700 | 6.1000 | 6.1000 | 6.1000 | 190 |
| Jun 06, 2022 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | - |
| Jun 03, 2022 | 6.1650 | 6.1650 | 6.1650 | 6.1650 | 6.1650 | - |
| Jun 02, 2022 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
| Jun 01, 2022 | 5.7700 | 6.2000 | 5.7700 | 6.2000 | 6.2000 | 7,000 |
| May 31, 2022 | 5.8050 | 5.8150 | 5.8050 | 5.8150 | 5.8150 | 85 |
| May 30, 2022 | 5.7950 | 5.7950 | 5.7950 | 5.7950 | 5.7950 | - |
| May 27, 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| May 26, 2022 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| May 25, 2022 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | - |
| May 24, 2022 | 6.1050 | 6.2000 | 6.1050 | 6.1500 | 6.1500 | 3,001 |
| May 23, 2022 | 5.9400 | 6.2000 | 5.9400 | 6.1950 | 6.1950 | 276 |
| May 20, 2022 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | - |
| May 19, 2022 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | - |
| May 18, 2022 | 6.2350 | 6.2600 | 6.2350 | 6.2600 | 6.2600 | 70 |
| May 17, 2022 | 5.3900 | 6.2800 | 5.3900 | 6.2800 | 6.2800 | 1,200 |
| May 16, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
