Keywords Studios plc (KS3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 13.30 | 13.70 | 13.30 | 13.50 | 13.50 | - |
| Apr 29, 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - |
| Apr 26, 2024 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | - |
| Apr 25, 2024 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - |
| Apr 24, 2024 | 13.10 | 13.70 | 13.10 | 13.20 | 13.20 | - |
| Apr 23, 2024 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | - |
| Apr 22, 2024 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | - |
| Apr 19, 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | - |
| Apr 18, 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | - |
| Apr 17, 2024 | 13.00 | 13.50 | 13.00 | 13.30 | 13.30 | - |
| Apr 16, 2024 | 12.90 | 14.10 | 12.80 | 14.10 | 14.10 | 15 |
| Apr 15, 2024 | 13.00 | 13.40 | 12.80 | 13.40 | 13.40 | - |
| Apr 12, 2024 | 13.50 | 14.10 | 13.50 | 13.60 | 13.60 | - |
| Apr 11, 2024 | 13.60 | 14.10 | 13.60 | 14.00 | 14.00 | - |
| Apr 10, 2024 | 13.40 | 14.10 | 13.40 | 13.90 | 13.90 | - |
| Apr 09, 2024 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | - |
| Apr 08, 2024 | 13.10 | 13.80 | 13.10 | 13.80 | 13.80 | - |
| Apr 05, 2024 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | - |
| Apr 04, 2024 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 134 |
| Apr 03, 2024 | 14.00 | 14.80 | 14.00 | 14.00 | 14.00 | 70 |
| Apr 02, 2024 | 14.70 | 15.00 | 14.50 | 14.50 | 14.50 | - |
| Mar 28, 2024 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | - |
| Mar 27, 2024 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | - |
| Mar 26, 2024 | 14.20 | 14.60 | 14.20 | 14.50 | 14.50 | - |
| Mar 25, 2024 | 14.80 | 15.10 | 14.60 | 14.60 | 14.60 | 46 |
| Mar 22, 2024 | 15.00 | 15.50 | 15.00 | 15.30 | 15.30 | - |
| Mar 21, 2024 | 15.00 | 15.70 | 15.00 | 15.50 | 15.50 | - |
| Mar 20, 2024 | 15.60 | 16.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 19, 2024 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | - |
| Mar 18, 2024 | 16.10 | 16.60 | 16.10 | 16.40 | 16.40 | - |
| Mar 15, 2024 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | - |
| Mar 14, 2024 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | - |
| Mar 13, 2024 | 15.50 | 17.40 | 15.50 | 16.40 | 16.40 | - |
| Mar 12, 2024 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | - |
| Mar 11, 2024 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | - |
| Mar 08, 2024 | 15.30 | 15.70 | 15.30 | 15.40 | 15.40 | - |
| Mar 07, 2024 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | - |
| Mar 06, 2024 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | - |
| Mar 05, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | - |
| Mar 04, 2024 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | - |
| Mar 01, 2024 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | - |
| Feb 29, 2024 | 16.30 | 16.90 | 16.30 | 16.80 | 16.80 | - |
| Feb 28, 2024 | 17.50 | 17.70 | 16.20 | 16.20 | 16.20 | - |
| Feb 27, 2024 | 17.70 | 18.00 | 17.70 | 17.80 | 17.80 | - |
| Feb 26, 2024 | 18.20 | 18.60 | 17.90 | 17.90 | 17.90 | 15 |
| Feb 23, 2024 | 18.80 | 19.10 | 18.80 | 18.90 | 18.90 | - |
| Feb 22, 2024 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | - |
| Feb 21, 2024 | 18.10 | 18.80 | 18.10 | 18.80 | 18.80 | - |
| Feb 20, 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - |
| Feb 19, 2024 | 19.30 | 19.50 | 19.30 | 19.40 | 19.40 | - |
| Feb 16, 2024 | 19.10 | 20.60 | 19.10 | 20.60 | 20.60 | 1,000 |
| Feb 15, 2024 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | - |
| Feb 14, 2024 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | - |
| Feb 13, 2024 | 19.30 | 19.50 | 19.00 | 19.00 | 19.00 | - |
| Feb 12, 2024 | 19.50 | 20.20 | 19.50 | 19.70 | 19.70 | - |
| Feb 09, 2024 | 19.70 | 20.40 | 19.70 | 19.80 | 19.80 | - |
| Feb 08, 2024 | 19.30 | 20.60 | 19.30 | 20.60 | 20.60 | - |
| Feb 07, 2024 | 19.00 | 19.40 | 19.00 | 19.30 | 19.30 | - |
| Feb 06, 2024 | 18.40 | 19.20 | 18.40 | 19.20 | 19.20 | - |
| Feb 05, 2024 | 18.60 | 19.00 | 18.60 | 18.80 | 18.80 | - |
| Feb 02, 2024 | 19.00 | 19.50 | 19.00 | 19.20 | 19.20 | - |
| Feb 01, 2024 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - |
| Jan 31, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jan 30, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jan 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jan 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 25, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Jan 24, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 23, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jan 22, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jan 19, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jan 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jan 17, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jan 16, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jan 15, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jan 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jan 11, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jan 10, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jan 09, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jan 08, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jan 05, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jan 04, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Jan 03, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jan 02, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec 29, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 289 |
| Dec 28, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Dec 27, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Dec 22, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Dec 21, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Dec 20, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Dec 19, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Dec 18, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Dec 15, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Dec 14, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Dec 13, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Dec 12, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Dec 11, 2023 | 14.80 | 15.60 | 14.80 | 15.60 | 15.60 | 21 |
| Dec 08, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Dec 07, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Dec 06, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| *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.