Klassik Radio AG (KA8.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,337 |
| Jul 25, 2024 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 1,337 |
| Jul 24, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jul 23, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 22, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 19, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 18, 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 100 |
| Jul 17, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 16, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | 1,300 |
| Jul 15, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 12, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 11, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 10, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 640 |
| Jul 09, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 1 |
| Jul 08, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jul 05, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jul 04, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jul 03, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 50 |
| Jul 02, 2024 | 3.6200 | 3.8000 | 3.6000 | 3.7600 | 3.7600 | 2,950 |
| Jul 01, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jun 28, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jun 27, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jun 26, 2024 | 3.5600 | 3.7400 | 3.5600 | 3.7400 | 3.7400 | 90 |
| Jun 25, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jun 24, 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7800 | 3.7800 | 200 |
| Jun 21, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 20, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 19, 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7600 | 3.7600 | 2,063 |
| Jun 19, 2024 | 0.15 Dividend | |||||
| Jun 18, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7500 | - |
| Jun 17, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7308 | - |
| Jun 14, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7115 | - |
| Jun 13, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7115 | - |
| Jun 12, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7115 | - |
| Jun 11, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8400 | 3.6923 | 1,058 |
| Jun 10, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.7115 | 1,724 |
| Jun 07, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7115 | - |
| Jun 06, 2024 | 3.6800 | 3.8400 | 3.6800 | 3.8400 | 3.6923 | 100 |
| Jun 05, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7115 | - |
| Jun 04, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7115 | - |
| Jun 03, 2024 | 3.9400 | 4.0200 | 3.8600 | 3.8600 | 3.7115 | 2,600 |
| May 31, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7115 | - |
| May 30, 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8200 | 3.6731 | 70 |
| May 29, 2024 | 3.7000 | 3.8400 | 3.7000 | 3.8400 | 3.6923 | 400 |
| May 28, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7500 | 90 |
| May 27, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7115 | - |
| May 24, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7115 | - |
| May 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6538 | - |
| May 22, 2024 | 4.0000 | 4.0000 | 3.6600 | 3.8000 | 3.6538 | 2,583 |
| May 21, 2024 | 4.0200 | 4.0200 | 3.9200 | 3.9600 | 3.8077 | 1,663 |
| May 20, 2024 | 4.1400 | 4.1400 | 4.0600 | 4.1400 | 3.9808 | 1,050 |
| May 17, 2024 | 4.4000 | 4.4000 | 4.2600 | 4.3000 | 4.1346 | 5,642 |
| May 16, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2885 | - |
| May 15, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2885 | - |
| May 14, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | 4.3269 | 1,869 |
| May 13, 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | 4.0962 | 1,601 |
| May 10, 2024 | 4.1800 | 4.1800 | 4.0200 | 4.1200 | 3.9615 | 1,622 |
| May 09, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8462 | - |
| May 08, 2024 | 4.0400 | 4.0800 | 4.0000 | 4.0000 | 3.8462 | 2,422 |
| May 07, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8269 | - |
| May 06, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.8269 | 2,558 |
| May 03, 2024 | 3.6400 | 3.8400 | 3.6400 | 3.8400 | 3.6923 | 2,007 |
| May 02, 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6400 | 3.5000 | 2,000 |
| Apr 30, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2885 | 1,507 |
| Apr 29, 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3400 | 3.2115 | 538 |
| Apr 26, 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.1923 | 421 |
| Apr 25, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1923 | - |
| Apr 24, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1923 | - |
| Apr 23, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1731 | - |
| Apr 22, 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.1731 | 300 |
| Apr 19, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1538 | - |
| Apr 18, 2024 | 3.3600 | 3.3600 | 3.2400 | 3.3200 | 3.1923 | 1,030 |
| Apr 17, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2308 | - |
| Apr 16, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2308 | - |
| Apr 15, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2308 | - |
| Apr 12, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1731 | - |
| Apr 11, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1731 | - |
| Apr 10, 2024 | 3.3000 | 3.3600 | 3.2800 | 3.3600 | 3.2308 | 2,500 |
| Apr 09, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3269 | - |
| Apr 08, 2024 | 3.3800 | 3.4600 | 3.3600 | 3.4600 | 3.3269 | 1,200 |
| Apr 05, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3269 | - |
| Apr 04, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3269 | - |
| Apr 03, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3269 | 751 |
| Apr 02, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2692 | - |
| Mar 28, 2024 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.2692 | 300 |
| Mar 27, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.1731 | 500 |
| Mar 26, 2024 | 3.2400 | 3.3800 | 3.2400 | 3.3000 | 3.1731 | 820 |
| Mar 25, 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.1346 | 500 |
| Mar 22, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2000 | 3.0769 | 1,200 |
| Mar 21, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0769 | - |
| Mar 20, 2024 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.0769 | 1,518 |
| Mar 19, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.0962 | - |
| Mar 18, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1154 | - |
| Mar 15, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1538 | - |
| Mar 14, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1154 | - |
| Mar 13, 2024 | 3.2600 | 3.2600 | 3.1200 | 3.2400 | 3.1154 | 3,840 |
| Mar 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2692 | - |
| Mar 11, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1731 | 599 |
| Mar 08, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2692 | - |
| Mar 07, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2692 | - |
| *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.