Canada markets closed

KPS AG (KSC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.1250+0.0400 (+3.69%)
At close: 08:20AM CET
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.12501.12501.12501.12501.1250200
Mar 27, 20241.08501.08501.08501.08501.0850-
Mar 26, 20241.09001.09001.09001.09001.0900-
Mar 25, 20241.18501.18501.18501.18501.1850-
Mar 22, 20241.14001.14001.14001.14001.1400-
Mar 21, 20241.12501.12501.12501.12501.1250-
Mar 20, 20241.14001.14001.14001.14001.1400-
Mar 19, 20241.14001.14001.13001.13001.1300200
Mar 18, 20241.09501.09501.09501.09501.0950-
Mar 15, 20241.12001.12001.12001.12001.1200-
Mar 14, 20241.10001.10001.10001.10001.1000-
Mar 13, 20241.10001.10001.10001.10001.1000-
Mar 12, 20241.11501.11501.11501.11501.1150-
Mar 11, 20241.10501.10501.10501.10501.1050-
Mar 08, 20241.12001.12001.12001.12001.1200-
Mar 07, 20241.12001.12001.12001.12001.1200-
Mar 06, 20241.13001.13001.13001.13001.1300-
Mar 05, 20241.13001.13001.13001.13001.1300-
Mar 04, 20241.15001.16501.15001.16501.16502,000
Mar 01, 20241.05001.05001.05001.05001.0500-
Feb 29, 20241.05001.05001.05001.05001.0500-
Feb 28, 20241.05001.05001.05001.05001.05001
Feb 27, 20241.06001.08501.06001.08501.0850-
Feb 26, 20241.04001.04001.04001.04001.0400-
Feb 23, 20241.05001.05001.04001.04001.0400128
Feb 22, 20241.02001.02001.02001.02001.0200-
Feb 21, 20241.02001.02001.02001.02001.0200-
Feb 20, 20240.98600.98600.98600.98600.9860-
Feb 19, 20241.09501.09501.09501.09501.09501,000
Feb 16, 20241.13001.13001.13001.13001.1300-
Feb 15, 20241.13001.13001.13001.13001.1300-
Feb 14, 20241.10001.10001.10001.10001.1000-
Feb 13, 20241.09501.09501.09501.09501.0950-
Feb 12, 20241.17001.17001.15001.15001.15002,771
Feb 09, 20241.15001.15001.15001.15001.1500-
Feb 08, 20241.17001.17001.17001.17001.1700-
Feb 07, 20241.17001.17001.17001.17001.1700-
Feb 06, 20241.17001.17001.17001.17001.1700-
Feb 05, 20241.18001.18001.18001.18001.1800-
Feb 02, 20241.15001.15001.15001.15001.1500-
Feb 01, 20241.24501.25001.21501.25001.25003,000
Jan 31, 20241.19501.35001.19501.27001.270018,000
Jan 30, 20241.38501.38501.11501.23001.230012,450
Jan 29, 20241.44001.44001.42001.42001.42004,000
Jan 26, 20241.43001.46501.43001.46501.46502,000
Jan 25, 20241.46001.46001.46001.46001.4600-
Jan 24, 20241.50001.50501.50001.50001.50003,500
Jan 23, 20241.46001.56001.46001.56001.56003,500
Jan 22, 20241.43501.43501.43501.43501.4350-
Jan 19, 20241.42501.42501.42501.42501.4250-
Jan 18, 20241.45001.45001.45001.45001.4500-
Jan 17, 20241.45001.45001.45001.45001.4500-
Jan 16, 20241.45501.45501.45501.45501.4550-
Jan 15, 20241.42001.42001.42001.42001.4200-
Jan 12, 20241.42001.42001.42001.42001.4200-
Jan 11, 20241.48001.48001.48001.48001.4800-
Jan 10, 20241.43501.50501.43501.50501.50501,000
Jan 09, 20241.44001.44001.44001.44001.4400-
Jan 08, 20241.41501.41501.41501.41501.4150-
Jan 05, 20241.41501.41501.41501.41501.4150200
Jan 04, 20241.38001.38001.38001.38001.3800-
Jan 03, 20241.40001.40001.40001.40001.4000-
Jan 02, 20241.38501.40501.38501.40501.40501
Dec 29, 20231.38001.38001.38001.38001.3800-
Dec 28, 20231.48501.48501.44501.44501.4450625
Dec 27, 20231.44001.44001.44001.44001.4400-
Dec 22, 20231.44001.44001.44001.44001.4400-
Dec 21, 20231.42501.42501.42501.42501.4250-
Dec 20, 20231.46501.46501.46501.46501.4650-
Dec 19, 20231.43001.43001.43001.43001.4300-
Dec 18, 20231.44001.50001.43501.50001.50006,950
Dec 15, 20231.46501.46501.46501.46501.4650-
Dec 14, 20231.48501.48501.48501.48501.4850-
Dec 13, 20231.46001.46001.46001.46001.4600-
Dec 12, 20231.47001.57501.47001.53501.53506,480
Dec 11, 20231.43001.68501.39001.49501.49503,583
Dec 08, 20231.31001.36501.31001.32001.32003,000
Dec 07, 20231.26501.26501.26501.26501.2650-
Dec 06, 20231.27501.27501.27501.27501.2750-
Dec 05, 20231.25001.25001.25001.25001.2500-
Dec 04, 20231.30501.30501.30501.30501.3050-
Dec 01, 20231.28501.28501.28501.28501.2850-
Nov 30, 20231.31501.31501.31501.31501.3150-
Nov 29, 20231.26501.26501.26501.26501.2650-
Nov 28, 20231.29001.29001.29001.29001.2900-
Nov 27, 20231.21001.31501.21001.27501.27507,000
Nov 24, 20231.25001.25001.25001.25001.2500-
Nov 23, 20231.21001.21001.21001.21001.2100-
Nov 22, 20231.20501.20501.20501.20501.2050-
Nov 21, 20231.24001.24001.24001.24001.2400-
Nov 20, 20231.21501.21501.21501.21501.2150-
Nov 17, 20231.22001.22001.22001.22001.2200-
Nov 16, 20231.22001.22001.22001.22001.2200-
Nov 15, 20231.21501.21501.21501.21501.2150-
Nov 14, 20231.20001.20001.20001.20001.2000-
Nov 13, 20231.23001.23001.22501.22501.22501,000
Nov 10, 20231.24001.24001.24001.24001.2400-
Nov 09, 20231.24001.24001.24001.24001.24001
Nov 08, 20231.26501.26501.25501.25501.25502,000
Nov 07, 20231.26501.26501.26501.26501.26501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...