Kistos Holdings Plc (LU0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 1,210 |
| May 09, 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | - |
| May 08, 2024 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | - |
| May 07, 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | - |
| May 06, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,210 |
| May 03, 2024 | 1.9300 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | - |
| May 02, 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | - |
| Apr 30, 2024 | 1.9900 | 2.0800 | 1.9900 | 2.0800 | 2.0800 | - |
| Apr 29, 2024 | 1.9800 | 2.0800 | 1.9800 | 2.0800 | 2.0800 | - |
| Apr 26, 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | - |
| Apr 25, 2024 | 1.8900 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | - |
| Apr 24, 2024 | 1.8600 | 1.9700 | 1.8600 | 1.9300 | 1.9300 | - |
| Apr 23, 2024 | 1.8200 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | - |
| Apr 22, 2024 | 1.8200 | 1.9100 | 1.8200 | 1.9000 | 1.9000 | - |
| Apr 19, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 18, 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | - |
| Apr 17, 2024 | 1.8400 | 2.0600 | 1.8400 | 1.8900 | 1.8900 | 1,500 |
| Apr 16, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | - |
| Apr 15, 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | - |
| Apr 12, 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | - |
| Apr 11, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | - |
| Apr 10, 2024 | 1.7100 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | - |
| Apr 09, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | - |
| Apr 08, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | - |
| Apr 05, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | - |
| Apr 04, 2024 | 1.7400 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | - |
| Apr 03, 2024 | 1.6200 | 1.7700 | 1.6200 | 1.7700 | 1.7700 | - |
| Apr 02, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | - |
| Mar 28, 2024 | 1.6020 | 1.6640 | 1.6020 | 1.6640 | 1.6640 | - |
| Mar 27, 2024 | 1.6320 | 1.6820 | 1.6320 | 1.6600 | 1.6600 | - |
| Mar 26, 2024 | 1.6440 | 1.6940 | 1.6440 | 1.6920 | 1.6920 | - |
| Mar 25, 2024 | 1.6420 | 1.7040 | 1.6420 | 1.6960 | 1.6960 | - |
| Mar 22, 2024 | 1.6520 | 1.7280 | 1.6520 | 1.7280 | 1.7280 | - |
| Mar 21, 2024 | 1.6480 | 1.7200 | 1.6480 | 1.7200 | 1.7200 | - |
| Mar 20, 2024 | 1.6540 | 1.7120 | 1.6540 | 1.7120 | 1.7120 | - |
| Mar 19, 2024 | 1.6700 | 1.7120 | 1.6700 | 1.7120 | 1.7120 | - |
| Mar 18, 2024 | 1.6480 | 1.7000 | 1.6480 | 1.6980 | 1.6980 | - |
| Mar 15, 2024 | 1.6380 | 1.7120 | 1.6380 | 1.7120 | 1.7120 | 200 |
| Mar 14, 2024 | 1.6380 | 1.7000 | 1.6380 | 1.7000 | 1.7000 | - |
| Mar 13, 2024 | 1.6260 | 1.7000 | 1.6260 | 1.7000 | 1.7000 | - |
| Mar 12, 2024 | 1.6140 | 1.7000 | 1.6140 | 1.6980 | 1.6980 | - |
| Mar 11, 2024 | 1.6540 | 1.7280 | 1.6540 | 1.7060 | 1.7060 | - |
| Mar 08, 2024 | 1.6720 | 1.7300 | 1.6720 | 1.7300 | 1.7300 | - |
| Mar 07, 2024 | 1.6800 | 1.7440 | 1.6800 | 1.7120 | 1.7120 | - |
| Mar 06, 2024 | 1.7460 | 1.7460 | 1.7440 | 1.7440 | 1.7440 | 70 |
| Mar 05, 2024 | 1.8460 | 1.8840 | 1.7820 | 1.7820 | 1.7820 | - |
| Mar 04, 2024 | 1.8900 | 1.9540 | 1.8900 | 1.9180 | 1.9180 | - |
| Mar 01, 2024 | 1.8900 | 1.9760 | 1.8900 | 1.9520 | 1.9520 | - |
| Feb 29, 2024 | 1.9240 | 1.9760 | 1.9240 | 1.9740 | 1.9740 | - |
| Feb 28, 2024 | 1.9200 | 1.9780 | 1.9200 | 1.9760 | 1.9760 | - |
| Feb 27, 2024 | 1.9780 | 1.9780 | 1.9760 | 1.9780 | 1.9780 | - |
| Feb 26, 2024 | 1.9280 | 1.9780 | 1.9280 | 1.9780 | 1.9780 | - |
| Feb 23, 2024 | 1.9480 | 2.0150 | 1.9480 | 1.9820 | 1.9820 | - |
| Feb 22, 2024 | 1.9960 | 2.0100 | 1.9960 | 2.0100 | 2.0100 | - |
| Feb 21, 2024 | 1.7340 | 1.8940 | 1.7340 | 1.8940 | 1.8940 | - |
| Feb 20, 2024 | 1.5360 | 1.7440 | 1.5360 | 1.7440 | 1.7440 | - |
| Feb 19, 2024 | 1.5600 | 1.6300 | 1.5600 | 1.6060 | 1.6060 | - |
| Feb 16, 2024 | 1.5700 | 1.6280 | 1.5700 | 1.6280 | 1.6280 | - |
| Feb 15, 2024 | 1.5660 | 1.6400 | 1.5660 | 1.6380 | 1.6380 | - |
| Feb 14, 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| Feb 13, 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| Feb 12, 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| Feb 09, 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 105 |
| Feb 08, 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| Feb 07, 2024 | 1.5720 | 1.6580 | 1.5720 | 1.6580 | 1.6580 | - |
| Feb 06, 2024 | 1.5660 | 1.6540 | 1.5660 | 1.6540 | 1.6540 | - |
| Feb 05, 2024 | 1.5880 | 1.6560 | 1.5880 | 1.6520 | 1.6520 | - |
| Feb 02, 2024 | 1.5880 | 1.6580 | 1.5880 | 1.6580 | 1.6580 | - |
| Feb 01, 2024 | 1.6740 | 1.7280 | 1.6540 | 1.6540 | 1.6540 | - |
| Jan 31, 2024 | 1.7500 | 1.7500 | 1.7240 | 1.7240 | 1.7240 | - |
| Jan 30, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 29, 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| Jan 26, 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| Jan 25, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Jan 24, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| Jan 23, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| Jan 22, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| Jan 19, 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| Jan 18, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jan 17, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Jan 16, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| Jan 15, 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| Jan 12, 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| Jan 11, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| Jan 10, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 500 |
| Jan 09, 2024 | 1.8520 | 1.8520 | 1.8040 | 1.8040 | 1.8040 | 700 |
| Jan 08, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| Jan 05, 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| Jan 04, 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| Jan 03, 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| Jan 02, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| Dec 29, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Dec 28, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Dec 27, 2023 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1,000 |
| Dec 22, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Dec 21, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Dec 20, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Dec 19, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Dec 18, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 323 |
| Dec 15, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| *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.