Canada markets open in 7 hours 16 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.4840-0.1580 (-4.34%)
As of 08:05AM CEST. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20223.48403.48403.48403.48403.4840500
Sept 29, 20223.64203.64203.64203.64203.6420-
Sept 28, 20223.72003.76803.72003.76803.7680500
Sept 27, 20223.67803.67803.67803.67803.6780-
Sept 26, 20223.65003.65003.65003.65003.6500-
Sept 23, 20223.71203.71203.67203.67203.6720200
Sept 22, 20223.55203.55203.55203.55203.5520-
Sept 21, 20223.70803.72603.56603.72603.7260820
Sept 20, 20223.77603.77603.77603.77603.7760-
Sept 19, 20223.86403.94003.86403.92603.92602,321
Sept 16, 20223.92003.92003.92003.92003.9200-
Sept 15, 20224.03404.15004.03404.15004.1500300
Sept 14, 20224.09404.09404.09404.28804.2880-
Sept 13, 20224.28804.28804.28804.55604.5560-
Sept 12, 20224.04004.55604.04004.55604.55606,000
Sept 09, 20224.14204.14204.14204.14204.1420-
Sept 08, 20224.03604.35204.03604.35204.35202,650
Sept 07, 20224.07404.07404.07404.07404.0740-
Sept 06, 20224.09804.09804.09804.09804.0980-
Sept 05, 20224.09404.18404.09404.18404.1840240
Sept 02, 20224.30404.46204.30404.46204.462010,000
Sept 01, 20224.45204.45204.43804.43804.4380350
Aug 31, 20224.41804.60604.41804.60604.60603,500
Aug 30, 20224.71604.71604.70004.70004.7000153
Aug 29, 20224.68204.68204.68204.68204.6820-
Aug 26, 20224.78204.87604.78204.87604.8760100
Aug 25, 20224.91604.91604.91604.91604.9160-
Aug 24, 20224.81804.89004.81804.89004.8900500
Aug 23, 20224.81404.98004.81404.91804.9180829
Aug 22, 20224.90604.90604.90604.90604.9060-
Aug 19, 20225.07505.07505.07505.07505.0750-
Aug 18, 20225.16005.30005.08005.08005.0800550
Aug 17, 20225.41005.41005.37005.37005.370032
Aug 16, 20225.37005.37005.37005.37005.3700-
Aug 15, 20225.40005.40005.40005.40005.4000-
Aug 12, 20225.23005.36005.23005.36005.3600177
Aug 11, 20225.20005.36505.20005.36505.3650200
Aug 10, 20225.24505.24505.24505.24505.2450-
Aug 09, 20225.24505.24505.24505.24505.2450-
Aug 08, 20225.17505.17505.17505.17505.1750-
Aug 05, 20225.44505.44505.44505.44505.4450-
Aug 04, 20225.59505.59505.59505.59505.5950-
Aug 03, 20225.52505.52505.52505.52505.5250-
Aug 02, 20225.63005.63005.63005.63005.6300-
Aug 01, 20225.40005.74505.40005.74505.74507,040
Jul 29, 20225.24005.24005.24005.24005.2400-
Jul 28, 20225.01505.01505.01505.01505.0150-
Jul 27, 20225.15005.15005.15005.15005.1500-
Jul 26, 20225.39005.39005.39005.39005.3900-
Jul 25, 20225.60005.60005.60005.60005.6000-
Jul 22, 20225.57005.57005.57005.57005.5700-
Jul 21, 20225.37005.71005.37005.70505.70508,280
Jul 20, 20225.47505.47505.47505.47505.4750-
Jul 19, 20225.02505.02505.02505.02505.0250-
Jul 18, 20224.96205.01004.96205.01005.0100440
Jul 15, 20225.44505.44505.14005.20005.2000573
Jul 14, 20224.80804.80804.80804.80804.8080-
Jul 13, 20224.05604.05604.05604.05604.0560-
Jul 12, 20223.84803.84803.84803.84803.8480-
Jul 11, 20224.05804.05804.05804.05804.058013
Jul 08, 20223.90003.93203.90003.93203.93206
Jul 07, 20223.85603.85603.85603.85603.8560-
Jul 06, 20224.10004.10004.10004.10004.1000-
Jul 05, 20224.11804.11804.10004.10004.1000125
Jul 04, 20224.14604.14604.14604.14604.1460-
Jul 01, 20224.00004.00004.00004.00004.0000-
Jun 30, 20224.23004.23004.13004.13004.1300250
Jun 29, 20224.15004.43404.15004.43404.4340110
Jun 28, 20224.26204.26204.26204.26204.2620-
Jun 27, 20224.26204.26204.26204.26204.2620-
Jun 24, 20223.84604.15003.84604.15004.15005
Jun 23, 20223.95603.95603.88803.88803.8880861
Jun 22, 20224.23404.23404.23404.23404.2340150
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...