Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.3550-0.0600 (-2.48%)
At close: 08:03AM CEST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20242.35502.35502.35502.35502.3550240
May 23, 20242.41502.41502.41502.41502.4150-
May 22, 20242.47002.47002.47002.47002.4700-
May 21, 20242.50502.50502.50502.50502.5050-
May 20, 20242.60502.70002.60002.70002.7000240
May 17, 20242.29502.50002.29502.50002.50001
May 16, 20242.26502.26502.26502.26502.2650-
May 15, 20242.27002.27002.27002.27002.2700-
May 14, 20242.25502.25502.25502.25502.2550-
May 13, 20242.26502.26502.26502.26502.2650-
May 10, 20242.26002.26502.26002.26502.2650100
May 09, 20242.25002.25002.25002.25002.2500-
May 08, 20242.22002.22002.22002.22002.2200900
May 07, 20242.23502.23502.23502.23502.2350-
May 06, 20242.25002.25002.25002.25002.2500-
May 03, 20242.24502.24502.24502.24502.2450-
May 02, 20242.22002.49002.22002.49002.4900500
Apr 30, 20242.22002.22002.22002.22002.2200-
Apr 29, 20242.24502.45002.24502.45002.4500644
Apr 26, 20242.31502.46502.31502.46502.46501,000
Apr 25, 20242.26002.26002.26002.26002.2600-
Apr 24, 20242.27502.49002.27502.49002.49005
Apr 23, 20242.24502.24502.24502.24502.2450-
Apr 22, 20242.25002.25002.25002.25002.2500-
Apr 19, 20242.25502.51002.25502.51002.51001,300
Apr 18, 20242.27502.27502.27502.27502.2750-
Apr 17, 20242.26002.49502.26002.28502.2850812
Apr 16, 20242.34502.34502.34502.34502.3450-
Apr 15, 20242.60002.60002.60002.60002.6000200
Apr 12, 20242.49002.49002.49002.49002.4900-
Apr 11, 20242.36002.51502.36002.51502.51502,500
Apr 10, 20242.50502.50502.50502.50502.5050-
Apr 09, 20242.09002.60002.09002.51502.515020,698
Apr 08, 20242.06002.31002.06002.31002.3100160
Apr 05, 20242.04002.04002.04002.04002.0400-
Apr 04, 20241.99002.24501.99002.24502.245050
Apr 03, 20242.01002.01001.98401.98401.98402,001
Apr 02, 20242.01002.01502.01002.01502.0150230
Mar 28, 20242.10002.10002.10002.10002.1000300
Mar 27, 20242.19402.19402.19402.19402.1940111
Mar 26, 20242.01002.01002.01002.01002.0100-
Mar 25, 20242.02602.24002.02602.24002.24004,500
Mar 22, 20242.02002.02002.02002.02002.0200-
Mar 21, 20242.01402.01402.01402.01402.0140-
Mar 20, 20242.02802.02802.02802.02802.0280-
Mar 19, 20241.98402.23601.98402.23602.23602,000
Mar 18, 20242.08002.28802.00002.08002.08003,710
Mar 15, 20242.50002.50002.50002.50002.50004,500
Mar 14, 20242.77003.12802.73402.89002.89006,740
Mar 13, 20242.70603.10802.70603.10803.10804,500
Mar 12, 20242.75002.75002.75002.75002.750050
Mar 11, 20242.75402.75402.75402.75402.7540-
Mar 08, 20242.77202.77202.77202.77202.7720-
Mar 07, 20242.79202.79202.79202.79202.7920-
Mar 06, 20242.82202.82202.79202.79202.79201,799
Mar 05, 20242.91203.18202.76602.76602.76608,793
Mar 04, 20242.55203.19802.55203.19803.19802,696
Mar 01, 20242.89202.89202.74602.74602.7460162
Feb 29, 20242.97002.97002.91402.91402.9140200
Feb 28, 20242.31402.54202.31402.48202.48202,116
Feb 27, 20242.29002.29002.29002.29002.2900-
Feb 26, 20242.53802.53802.50002.50002.5000700
Feb 23, 20242.28002.54002.28002.54002.54001,150
Feb 22, 20242.28402.28402.28402.28402.2840-
Feb 21, 20242.24002.53002.24002.30002.3000485
Feb 20, 20242.23002.42002.23002.42002.42001,380
Feb 19, 20242.20602.42602.20602.22802.2280609
Feb 16, 20242.15802.15802.15802.15802.1580-
Feb 15, 20242.21002.21002.21002.21002.2100-
Feb 14, 20242.18602.20802.18602.20802.2080100
Feb 13, 20242.23202.23202.23202.23202.2320-
Feb 12, 20242.22202.46002.22202.46002.4600235
Feb 09, 20242.23802.23802.21202.21202.21202,994
Feb 08, 20242.21202.21202.21202.21202.212070
Feb 07, 20242.19202.19202.19202.19202.1920-
Feb 06, 20242.18202.18202.18202.18202.1820-
Feb 05, 20242.23002.23002.23002.23002.2300-
Feb 02, 20242.22002.22002.22002.22002.2200-
Feb 01, 20242.28002.28002.28002.28002.2800-
Jan 31, 20242.26202.40002.26202.40002.40006,523
Jan 30, 20242.28002.48002.28002.48002.4800798
Jan 29, 20242.20602.40002.20602.39402.39402,851
Jan 26, 20242.00002.48202.00002.48202.48206,490
Jan 25, 20242.00002.00002.00002.00002.0000-
Jan 24, 20242.00002.00002.00002.00002.0000-
Jan 23, 20242.00602.00602.00602.00602.0060-
Jan 22, 20242.00202.00202.00202.00202.0020500
Jan 19, 20242.00002.00002.00002.00002.0000-
Jan 18, 20242.00002.00002.00002.00002.0000-
Jan 17, 20242.00002.00402.00002.00402.00401,000
Jan 16, 20242.00002.00002.00002.00002.0000-
Jan 15, 20242.04602.04602.04602.04602.0460-
Jan 12, 20242.03002.04602.03002.04602.0460551
Jan 11, 20242.04002.04002.04002.04002.0400-
Jan 10, 20242.04202.21802.04202.04602.0460600
Jan 09, 20242.02602.26002.02602.25002.25004,000
Jan 08, 20242.02802.02802.02802.02802.0280-
Jan 05, 20242.10002.24802.10002.24802.2480700
Jan 04, 20242.06402.06402.06402.06402.0640-
Jan 03, 20242.06002.27202.06002.27202.272020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...