Kernel Holding S.A. (0KE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:43PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 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 | - |
| May 13, 2022 | 4.9340 | 5.0350 | 4.9340 | 5.0350 | 5.0350 | 500 |
| May 12, 2022 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| May 11, 2022 | 4.8320 | 5.0600 | 4.8320 | 5.0600 | 5.0600 | 198 |
| May 10, 2022 | 5.0350 | 5.0350 | 5.0000 | 5.0000 | 5.0000 | 120 |
| May 09, 2022 | 5.0000 | 5.0850 | 5.0000 | 5.0850 | 5.0850 | 200 |
| May 06, 2022 | 5.3200 | 5.3200 | 5.1900 | 5.1900 | 5.1900 | 470 |
| May 05, 2022 | 5.4050 | 5.5350 | 5.4050 | 5.4300 | 5.4300 | 600 |
| May 04, 2022 | 5.2850 | 5.3300 | 5.2850 | 5.3300 | 5.3300 | 200 |
| May 03, 2022 | 5.2500 | 5.5350 | 5.2500 | 5.5350 | 5.5350 | 750 |
| May 02, 2022 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 360 |
| Apr 29, 2022 | 5.1200 | 6.1550 | 5.1200 | 6.1550 | 6.1550 | 130 |
| Apr 28, 2022 | 5.6400 | 5.6400 | 5.1950 | 5.2450 | 5.2450 | 4,159 |
| Apr 27, 2022 | 6.5400 | 6.5400 | 5.9900 | 5.9900 | 5.9900 | 930 |
| Apr 26, 2022 | 6.4350 | 6.6000 | 6.4350 | 6.6000 | 6.6000 | 130 |
| Apr 25, 2022 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| Apr 22, 2022 | 6.9650 | 6.9650 | 6.7600 | 6.8500 | 6.8500 | 3,250 |
| Apr 21, 2022 | 6.8100 | 6.9200 | 6.8100 | 6.9200 | 6.9200 | 20 |
| Apr 20, 2022 | 6.8900 | 6.8900 | 6.8400 | 6.8400 | 6.8400 | 1,000 |
| Apr 19, 2022 | 7.0100 | 7.0100 | 6.8500 | 7.0050 | 7.0050 | 307 |
| Apr 14, 2022 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | - |
| Apr 13, 2022 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | - |
| Apr 12, 2022 | 6.8000 | 7.0300 | 6.8000 | 6.9300 | 6.9300 | 1,328 |
| Apr 11, 2022 | 7.1000 | 7.1000 | 6.9900 | 6.9900 | 6.9900 | 1,720 |
| Apr 08, 2022 | 6.8000 | 6.9800 | 6.8000 | 6.9800 | 6.9800 | 60 |
| Apr 07, 2022 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Apr 06, 2022 | 7.2000 | 7.2000 | 6.9400 | 7.0500 | 7.0500 | 1,516 |
| Apr 05, 2022 | 7.2700 | 7.5000 | 7.2700 | 7.5000 | 7.5000 | 936 |
| Apr 04, 2022 | 7.3600 | 7.5200 | 7.3600 | 7.4100 | 7.4100 | 1,106 |
| Apr 01, 2022 | 7.0600 | 7.1900 | 7.0600 | 7.1900 | 7.1900 | 500 |
| Mar 31, 2022 | 7.4600 | 7.4600 | 7.1600 | 7.1600 | 7.1600 | 1,200 |
| Mar 30, 2022 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 200 |
| Mar 29, 2022 | 6.9700 | 8.0000 | 6.9700 | 7.9900 | 7.9900 | 3,479 |
| Mar 28, 2022 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | 100 |
| Mar 25, 2022 | 6.9800 | 6.9800 | 6.7300 | 6.8700 | 6.8700 | 1,630 |
| Mar 24, 2022 | 6.9000 | 7.1000 | 6.9000 | 7.0600 | 7.0600 | 2,300 |
| Mar 23, 2022 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | - |
| Mar 22, 2022 | 6.7100 | 6.7400 | 6.6000 | 6.7300 | 6.7300 | 3,120 |
| Mar 21, 2022 | 7.0100 | 7.4800 | 6.8600 | 7.0100 | 7.0100 | 8,470 |
| Mar 18, 2022 | 6.6800 | 7.5600 | 6.5000 | 7.4900 | 7.4900 | 2,785 |
| Mar 17, 2022 | 6.5000 | 7.4100 | 6.5000 | 6.7500 | 6.7500 | 3,949 |
| Mar 16, 2022 | 5.9900 | 6.3600 | 5.7900 | 6.3600 | 6.3600 | 2,085 |
| Mar 15, 2022 | 4.7550 | 6.0000 | 4.7550 | 5.7900 | 5.7900 | 1,705 |
| Mar 14, 2022 | 4.4000 | 4.8850 | 4.4000 | 4.8850 | 4.8850 | 975 |
| Mar 11, 2022 | 4.4600 | 4.4600 | 4.2550 | 4.4000 | 4.4000 | 500 |
| Mar 10, 2022 | 4.8500 | 4.8900 | 4.2000 | 4.3200 | 4.3200 | 1,875 |
| Mar 09, 2022 | 4.1300 | 5.0600 | 4.1300 | 5.0600 | 5.0600 | 1,230 |
| Mar 08, 2022 | 3.9000 | 3.9000 | 3.4700 | 3.4700 | 3.4700 | 1,980 |
| Mar 07, 2022 | 4.8550 | 4.8550 | 3.4950 | 4.0850 | 4.0850 | 2,930 |
| Mar 04, 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2,363 |
| Mar 03, 2022 | 4.4300 | 5.4400 | 4.2650 | 5.4400 | 5.4400 | 1,994 |
| Mar 02, 2022 | 5.3500 | 5.3500 | 4.0050 | 4.3150 | 4.3150 | 2,985 |
| Mar 01, 2022 | 6.6600 | 6.6600 | 5.5400 | 5.5400 | 5.5400 | 1,270 |
| Feb 28, 2022 | 6.5500 | 6.5500 | 5.8000 | 6.2300 | 6.2300 | 3,797 |
| Feb 25, 2022 | 5.8100 | 6.9700 | 5.8100 | 6.7500 | 6.7500 | 10,281 |
| Feb 24, 2022 | 9.8400 | 9.8400 | 5.9000 | 5.9000 | 5.9000 | 2,616 |
| Feb 23, 2022 | 10.9000 | 10.9000 | 10.2200 | 10.2600 | 10.2600 | 5,525 |
| Feb 22, 2022 | 10.9000 | 11.1800 | 10.9000 | 11.1800 | 11.1800 | 200 |
| Feb 21, 2022 | 11.9000 | 11.9000 | 11.0800 | 11.0800 | 11.0800 | 325 |
| Feb 18, 2022 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | - |
| Feb 17, 2022 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | - |
| Feb 16, 2022 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | - |
| Feb 15, 2022 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | - |
| Feb 14, 2022 | 11.9600 | 11.9600 | 11.8400 | 11.8400 | 11.8400 | 379 |
| Feb 11, 2022 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | - |
| Feb 10, 2022 | 12.0400 | 12.2000 | 12.0400 | 12.2000 | 12.2000 | 64 |
| Feb 09, 2022 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | - |
| Feb 08, 2022 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | - |
| Feb 07, 2022 | 11.5800 | 12.0600 | 11.5800 | 12.0600 | 12.0600 | 410 |
| Feb 07, 2022 | 0.44 Dividend | |||||
| Feb 04, 2022 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | 11.3800 | - |
| *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.
