Canada markets close in 8 minutes

Klassik Radio AG (KA8.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
3.80000.0000 (0.00%)
At close: 05:36PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20243.80003.80003.80003.80003.80002,583
May 22, 20244.00004.00003.66003.80003.80002,583
May 21, 20244.02004.02003.92003.96003.96001,663
May 20, 20244.14004.14004.06004.14004.14001,050
May 17, 20244.40004.40004.26004.30004.30005,642
May 16, 20244.46004.46004.46004.46004.4600-
May 15, 20244.46004.46004.46004.46004.4600-
May 14, 20244.40004.50004.40004.50004.50001,869
May 13, 20244.18004.26004.18004.26004.26001,601
May 10, 20244.18004.18004.02004.12004.12001,622
May 09, 20244.00004.00004.00004.00004.0000-
May 08, 20244.04004.08004.00004.00004.00002,422
May 07, 20243.98003.98003.98003.98003.9800-
May 06, 20243.96004.00003.96003.98003.98002,558
May 03, 20243.64003.84003.64003.84003.84002,007
May 02, 20243.52003.64003.52003.64003.64002,000
Apr 30, 20243.42003.42003.42003.42003.42001,507
Apr 29, 20243.40003.42003.34003.34003.3400538
Apr 26, 20243.40003.40003.32003.32003.3200421
Apr 25, 20243.32003.32003.32003.32003.3200-
Apr 24, 20243.32003.32003.32003.32003.3200-
Apr 23, 20243.30003.30003.30003.30003.3000-
Apr 22, 20243.22003.30003.22003.30003.3000300
Apr 19, 20243.28003.28003.28003.28003.2800-
Apr 18, 20243.36003.36003.24003.32003.32001,030
Apr 17, 20243.36003.36003.36003.36003.3600-
Apr 16, 20243.36003.36003.36003.36003.3600-
Apr 15, 20243.36003.36003.36003.36003.3600-
Apr 12, 20243.30003.30003.30003.30003.3000-
Apr 11, 20243.30003.30003.30003.30003.3000-
Apr 10, 20243.30003.36003.28003.36003.36002,500
Apr 09, 20243.46003.46003.46003.46003.4600-
Apr 08, 20243.38003.46003.36003.46003.46001,200
Apr 05, 20243.46003.46003.46003.46003.4600-
Apr 04, 20243.46003.46003.46003.46003.4600-
Apr 03, 20243.46003.46003.46003.46003.4600751
Apr 02, 20243.40003.40003.40003.40003.4000-
Mar 28, 20243.30003.40003.30003.40003.4000300
Mar 27, 20243.20003.30003.20003.30003.3000500
Mar 26, 20243.24003.38003.24003.30003.3000820
Mar 25, 20243.28003.28003.26003.26003.2600500
Mar 22, 20243.12003.24003.12003.20003.20001,200
Mar 21, 20243.20003.20003.20003.20003.2000-
Mar 20, 20243.12003.20003.12003.20003.20001,518
Mar 19, 20243.22003.22003.22003.22003.2200-
Mar 18, 20243.24003.24003.24003.24003.2400-
Mar 15, 20243.28003.28003.28003.28003.2800-
Mar 14, 20243.24003.24003.24003.24003.2400-
Mar 13, 20243.26003.26003.12003.24003.24003,840
Mar 12, 20243.40003.40003.40003.40003.4000-
Mar 11, 20243.30003.30003.30003.30003.3000599
Mar 08, 20243.40003.40003.40003.40003.4000-
Mar 07, 20243.40003.40003.40003.40003.4000-
Mar 06, 20243.30003.36003.30003.36003.36003,300
Mar 05, 20243.40003.40003.40003.40003.4000-
Mar 04, 20243.36003.36003.36003.36003.3600-
Mar 01, 20243.22003.36003.22003.36003.3600539
Feb 29, 20243.26003.38003.22003.38003.38003,855
Feb 28, 20243.44003.44003.40003.40003.4000577
Feb 27, 20243.36003.40003.36003.40003.4000280
Feb 26, 20243.36003.36003.36003.36003.3600-
Feb 23, 20243.18003.30003.18003.30003.3000350
Feb 22, 20243.44003.44003.24003.24003.24006,729
Feb 21, 20243.30003.58003.06003.58003.58008,567
Feb 20, 20243.28003.28003.28003.28003.2800-
Feb 19, 20243.26003.28003.12003.28003.28002,235
Feb 16, 20243.30003.30003.30003.30003.3000-
Feb 15, 20243.20003.20003.20003.20003.2000-
Feb 14, 20243.18003.18003.18003.18003.1800-
Feb 13, 20243.08003.16003.08003.16003.1600615
Feb 12, 20243.20003.20003.20003.20003.2000-
Feb 09, 20243.28003.28003.22003.22003.2200120
Feb 08, 20243.20003.20003.20003.20003.2000-
Feb 07, 20243.26003.26003.26003.26003.2600500
Feb 06, 20243.08003.28003.08003.24003.2400350
Feb 05, 20243.10003.22003.10003.22003.2200722
Feb 02, 20243.22003.22003.22003.22003.2200-
Feb 01, 20243.10003.26003.10003.26003.26001,620
Jan 31, 20243.30003.30003.30003.30003.3000-
Jan 30, 20243.32003.32003.32003.32003.3200-
Jan 29, 20243.28003.30003.28003.30003.30002,390
Jan 26, 20243.20003.28003.20003.26003.2600160
Jan 25, 20243.10003.30003.10003.30003.30001,601
Jan 24, 20243.28003.28003.28003.28003.2800-
Jan 23, 20243.26003.26003.26003.26003.2600-
Jan 22, 20243.16003.22003.12003.22003.22002,429
Jan 19, 20243.28003.28003.28003.28003.2800600
Jan 18, 20243.16003.20003.06003.20003.20001,962
Jan 17, 20243.38003.38003.34003.34003.34001,099
Jan 16, 20243.48003.48003.48003.48003.4800-
Jan 15, 20243.36003.46003.36003.46003.46001,400
Jan 12, 20243.50003.50003.50003.50003.5000-
Jan 11, 20243.56003.56003.56003.56003.5600-
Jan 10, 20243.52003.52003.52003.52003.5200-
Jan 09, 20243.36003.52003.36003.52003.52001
Jan 08, 20243.46003.46003.46003.46003.4600-
Jan 05, 20243.54003.54003.54003.54003.5400-
Jan 04, 20243.58003.58003.58003.58003.5800-
Jan 03, 20243.58003.58003.58003.58003.5800-
Jan 02, 20243.56003.56003.56003.56003.5600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...