KCE Electronics PCL (NVPA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:24AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| May 16, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| May 15, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| May 14, 2024 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | - |
| May 13, 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| May 10, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| May 09, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| May 08, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| May 07, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| May 06, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| May 03, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| May 02, 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | - |
| Apr 30, 2024 | 0.9550 | 0.9550 | 0.9300 | 0.9550 | 0.9550 | - |
| Apr 29, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Apr 26, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Apr 25, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Apr 24, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Apr 23, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Apr 22, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| Apr 19, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Apr 18, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 17, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 16, 2024 | 1.0000 | 1.0000 | 0.9550 | 0.9550 | 0.9550 | - |
| Apr 15, 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | - |
| Apr 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 11, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Apr 10, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Apr 09, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Apr 08, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Apr 05, 2024 | 0.9500 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | - |
| Apr 04, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Apr 03, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Apr 02, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| Mar 28, 2024 | 0.9750 | 0.9750 | 0.9550 | 0.9550 | 0.9550 | - |
| Mar 27, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 26, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 25, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Mar 25, 2024 | 0.7 Dividend | |||||
| Mar 22, 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9850 | 0.2850 | - |
| Mar 21, 2024 | 0.9850 | 0.9850 | 0.9750 | 0.9750 | 0.2821 | - |
| Mar 20, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.2763 | - |
| Mar 19, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.2763 | - |
| Mar 18, 2024 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.2763 | - |
| Mar 15, 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.2720 | - |
| Mar 14, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.2763 | - |
| Mar 13, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.2821 | - |
| Mar 12, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2792 | - |
| Mar 11, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2792 | - |
| Mar 08, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2792 | - |
| Mar 07, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.2720 | - |
| Mar 06, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.2720 | - |
| Mar 05, 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.2749 | - |
| Mar 04, 2024 | 0.9250 | 0.9250 | 0.9150 | 0.9150 | 0.2647 | - |
| Mar 01, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.2691 | - |
| Feb 29, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.2691 | - |
| Feb 28, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.2676 | - |
| Feb 27, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.2734 | - |
| Feb 26, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.2734 | - |
| Feb 23, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.2763 | - |
| Feb 22, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2792 | - |
| Feb 21, 2024 | 0.9850 | 0.9850 | 0.9550 | 0.9550 | 0.2763 | - |
| Feb 20, 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.2792 | - |
| Feb 19, 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.2879 | - |
| Feb 16, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.2922 | - |
| Feb 15, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.3009 | - |
| Feb 14, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.3038 | - |
| Feb 13, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.3356 | - |
| Feb 12, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.3298 | - |
| Feb 09, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.3298 | - |
| Feb 08, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.3270 | - |
| Feb 07, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.3327 | - |
| Feb 06, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 0.3414 | - |
| Feb 05, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.3270 | - |
| Feb 02, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.3241 | - |
| Feb 01, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.3241 | - |
| Jan 31, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.3270 | - |
| Jan 30, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.3356 | - |
| Jan 29, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.3298 | - |
| Jan 26, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 0.3356 | - |
| Jan 25, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.3414 | - |
| Jan 24, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.3385 | - |
| Jan 23, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.3501 | - |
| Jan 22, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.3501 | - |
| Jan 19, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.3530 | - |
| Jan 18, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.3443 | - |
| Jan 17, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.3646 | - |
| Jan 16, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.3732 | - |
| Jan 15, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.3790 | - |
| Jan 12, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.3790 | - |
| Jan 11, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.3848 | - |
| Jan 10, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.3848 | - |
| Jan 09, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.3877 | - |
| Jan 08, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.3819 | - |
| Jan 05, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 0.3819 | - |
| Jan 04, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.3964 | - |
| Jan 03, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.4138 | - |
| Jan 02, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.4195 | - |
| Dec 29, 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 0.4080 | - |
| Dec 28, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.4022 | - |
| Dec 27, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.4080 | - |
| *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.