KDX Realty Investment Corporation (K9R.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 920.00 | 920.00 | 920.00 | 910.00 | 910.00 | - |
| Jun 25, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| Jun 24, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| Jun 21, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Jun 20, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| Jun 19, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Jun 18, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
| Jun 17, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| Jun 14, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Jun 13, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| Jun 12, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Jun 11, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jun 10, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Jun 07, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jun 06, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Jun 05, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Jun 04, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Jun 03, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| May 31, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| May 30, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| May 29, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| May 28, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| May 27, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| May 24, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| May 23, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| May 22, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
| May 21, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| May 20, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| May 17, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 16, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| May 15, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| May 14, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| May 13, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| May 10, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| May 09, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| May 08, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - |
| May 07, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| May 06, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| May 03, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| May 02, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| Apr 30, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Apr 29, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| Apr 26, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| Apr 26, 2024 | 3927 Dividend | |||||
| Apr 25, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -3,002.00 | - |
| Apr 24, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -3,034.45 | - |
| Apr 23, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | -3,050.68 | - |
| Apr 22, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | -3,066.91 | - |
| Apr 19, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | -2,985.77 | - |
| Apr 18, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -3,018.23 | - |
| Apr 17, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -3,034.45 | - |
| Apr 16, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | -3,050.68 | - |
| Apr 15, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -3,034.45 | - |
| Apr 12, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -3,018.23 | - |
| Apr 11, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | -3,050.68 | - |
| Apr 10, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -3,018.23 | - |
| Apr 09, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -3,034.45 | - |
| Apr 08, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -3,018.23 | - |
| Apr 05, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | -2,969.55 | - |
| Apr 04, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -3,002.00 | - |
| Apr 03, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -3,034.45 | - |
| Apr 02, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | -3,099.36 | - |
| Mar 28, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | -3,115.59 | - |
| Mar 27, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -3,083.14 | - |
| Mar 26, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -3,083.14 | - |
| Mar 25, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | -3,099.36 | - |
| Mar 22, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -3,002.00 | - |
| Mar 21, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | -2,953.32 | - |
| Mar 20, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,920.86 | - |
| Mar 19, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | -2,953.32 | - |
| Mar 18, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -2,872.18 | - |
| Mar 15, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,888.41 | - |
| Mar 14, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | -2,855.96 | - |
| Mar 13, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -2,807.28 | - |
| Mar 12, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -2,823.50 | - |
| Mar 11, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -2,839.73 | - |
| Mar 08, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | -2,774.82 | - |
| Mar 07, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -2,791.05 | - |
| Mar 06, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -2,839.73 | - |
| Mar 05, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -2,872.18 | - |
| Mar 04, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,920.86 | - |
| Mar 01, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -2,904.64 | - |
| Feb 29, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,920.86 | - |
| Feb 28, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,920.86 | - |
| Feb 27, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -2,904.64 | - |
| Feb 26, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,920.86 | - |
| Feb 23, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,888.41 | - |
| Feb 22, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,888.41 | - |
| Feb 21, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,888.41 | - |
| Feb 20, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -2,872.18 | - |
| Feb 19, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -2,904.64 | - |
| Feb 16, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,888.41 | - |
| Feb 15, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -2,904.64 | - |
| Feb 14, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | -2,969.55 | - |
| Feb 13, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -3,034.45 | - |
| Feb 12, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | -2,985.77 | - |
| Feb 09, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | -2,985.77 | - |
| Feb 08, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -3,018.23 | - |
| Feb 07, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | -3,050.68 | - |
| Feb 06, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -3,083.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.