Canada markets open in 2 hours 18 minutes

KH Group Oyj (WE3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.6620-0.0140 (-2.07%)
As of 08:49AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.67600.67600.67600.66200.66202,000
May 06, 20240.67600.67600.67600.67600.6760-
May 03, 20240.68400.68400.68400.68400.6840-
May 02, 20240.69000.69000.69000.69000.6900-
Apr 30, 20240.79800.79800.79800.79800.7980-
Apr 29, 20240.78400.78400.78400.78400.7840-
Apr 26, 20240.79800.79800.79800.79800.7980-
Apr 25, 20240.79800.79800.79800.79800.7980-
Apr 24, 20240.81400.81400.81400.81400.8140-
Apr 23, 20240.78000.78000.78000.78000.7800-
Apr 22, 20240.78400.78400.78400.78400.7840-
Apr 19, 20240.78800.78800.78800.78800.7880-
Apr 18, 20240.80200.80200.80200.80200.8020-
Apr 17, 20240.80800.80800.80800.80800.8080-
Apr 16, 20240.81200.81200.81200.81200.8120-
Apr 15, 20240.81600.81600.81600.81600.8160-
Apr 12, 20240.81600.81600.81600.81600.8160-
Apr 11, 20240.81800.81800.81800.81800.8180-
Apr 10, 20240.82200.82200.82200.82200.8220-
Apr 09, 20240.82800.82800.82800.82800.8280-
Apr 08, 20240.81800.81800.81800.81800.8180-
Apr 05, 20240.81600.81600.81600.81600.8160-
Apr 04, 20240.83000.83000.83000.83000.8300-
Apr 03, 20240.83600.83600.83600.83600.8360-
Apr 02, 20240.82400.82400.82400.82400.8240-
Mar 28, 20240.82700.82700.82700.82700.8270-
Mar 27, 20240.83300.83300.83300.83300.8330-
Mar 26, 20240.83400.83400.83400.83400.8340-
Mar 25, 20240.82200.82200.82200.82200.8220-
Mar 22, 20240.84100.84100.84100.84100.8410-
Mar 21, 20240.67700.78600.67700.78600.7860-
Mar 20, 20240.67900.68500.67900.68500.6850-
Mar 19, 20240.68200.68200.68200.68200.6820-
Mar 18, 20240.67200.67200.67200.67200.6720-
Mar 15, 20240.65500.65500.65500.65500.6550-
Mar 14, 20240.66100.66100.66100.66100.6610-
Mar 13, 20240.66600.66600.66600.66600.6660-
Mar 12, 20240.67400.67400.67400.67400.6740-
Mar 11, 20240.67400.67400.67400.67400.6740-
Mar 08, 20240.67900.67900.67900.67900.6790-
Mar 07, 20240.68900.68900.68900.68900.6890-
Mar 06, 20240.71300.71300.71300.71300.7130-
Mar 05, 20240.70900.70900.70900.70900.7090-
Mar 04, 20240.70900.70900.70900.70900.7090-
Mar 01, 20240.71000.71000.71000.71000.7100-
Feb 29, 20240.71400.71400.71400.71400.7140-
Feb 28, 20240.72000.72000.72000.72000.7200-
Feb 27, 20240.71700.72800.71700.72800.72802,000
Feb 26, 20240.72200.72200.72200.72200.7220-
Feb 23, 20240.73000.73000.73000.73000.7300-
Feb 22, 20240.72700.72800.72700.72800.7280250
Feb 21, 20240.71900.71900.71900.71900.7190-
Feb 20, 20240.71900.71900.71900.71900.7190-
Feb 19, 20240.72000.72000.72000.72000.7200-
Feb 16, 20240.71600.72500.71600.72500.7250225
Feb 15, 20240.71500.71500.71500.71500.7150-
Feb 14, 20240.73100.73100.73100.73100.7310-
Feb 13, 20240.73100.73100.72800.72800.7280100
Feb 12, 20240.73500.73500.73500.73500.7350-
Feb 09, 20240.73500.73500.73500.73500.7350-
Feb 08, 20240.74700.74700.74700.74700.7470-
Feb 07, 20240.74300.74300.74300.74300.7430-
Feb 06, 20240.74700.74700.74700.74700.7470-
Feb 05, 20240.75000.75000.75000.75000.7500-
Feb 02, 20240.76800.76800.76500.76500.7650118
Feb 01, 20240.75600.75600.75600.75600.7560-
Jan 31, 20240.75900.75900.75900.75900.7590-
Jan 30, 20240.76000.76000.76000.76000.7600-
Jan 29, 20240.76800.76800.76800.76800.7680-
Jan 26, 20240.75800.75800.75800.75800.7580-
Jan 25, 20240.75800.75800.75800.75800.7580-
Jan 24, 20240.75900.75900.75900.75900.7590-
Jan 23, 20240.76200.76200.76200.76200.7620-
Jan 22, 20240.76200.76200.76200.76200.7620-
Jan 19, 20240.76300.76300.76300.76300.7630-
Jan 18, 20240.74700.74700.74700.74700.7470-
Jan 17, 20240.76600.76600.76600.76600.7660-
Jan 16, 20240.77300.77300.77300.77300.7730-
Jan 15, 20240.79400.79400.79400.79400.7940-
Jan 12, 20240.79200.79400.79200.79400.7940-
Jan 11, 20240.79100.79100.79100.79100.7910-
Jan 10, 20240.79300.79300.79300.79300.7930-
Jan 09, 20240.79400.79400.79400.79400.7940-
Jan 08, 20240.79800.79800.79800.79800.7980-
Jan 05, 20240.80000.80000.80000.80000.8000-
Jan 04, 20240.79700.79700.79700.79700.7970-
Jan 03, 20240.82100.82100.82100.82100.8210-
Jan 02, 20240.82500.82500.82500.82500.8250-
Dec 29, 20230.79400.79400.79400.79400.7940-
Dec 28, 20230.80400.80400.80400.80400.804068
Dec 27, 20230.74900.74900.74900.74900.7490-
Dec 22, 20230.75000.75000.75000.75000.7500-
Dec 21, 20230.75900.75900.75900.75900.7590-
Dec 20, 20230.76200.76200.76200.76200.7620-
Dec 19, 20230.75100.75100.75100.75100.7510-
Dec 18, 20230.75000.75000.75000.75000.7500-
Dec 15, 20230.75000.75000.75000.75000.7500-
Dec 14, 20230.74000.74000.74000.74000.7400-
Dec 13, 20230.74400.74400.74400.74400.7440-
Dec 12, 20230.74600.74600.74600.74600.7460-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...