KPS AG (KSC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 02:46PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 1,860 |
| 17 Jun 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 33,111 |
| 14 Jun 2024 | 1.0000 | 1.0000 | 0.9960 | 0.9960 | 0.9960 | 34,846 |
| 13 Jun 2024 | 0.9980 | 0.9980 | 0.9500 | 0.9760 | 0.9760 | 104,222 |
| 12 Jun 2024 | 0.9920 | 1.0000 | 0.9900 | 0.9920 | 0.9920 | 97,389 |
| 11 Jun 2024 | 1.0200 | 1.0200 | 0.9520 | 0.9760 | 0.9760 | 35,146 |
| 10 Jun 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 140,650 |
| 07 Jun 2024 | 1.0750 | 1.0750 | 1.0200 | 1.0200 | 1.0200 | 10,262 |
| 06 Jun 2024 | 1.0250 | 1.0450 | 1.0250 | 1.0400 | 1.0400 | 51,756 |
| 05 Jun 2024 | 1.0500 | 1.0550 | 1.0250 | 1.0450 | 1.0450 | 62,576 |
| 04 Jun 2024 | 1.0300 | 1.0500 | 1.0250 | 1.0400 | 1.0400 | 18,769 |
| 03 Jun 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 13,586 |
| 31 May 2024 | 1.0900 | 1.0900 | 1.0750 | 1.0750 | 1.0750 | 8,561 |
| 30 May 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | - |
| 29 May 2024 | 1.0800 | 1.0800 | 1.0750 | 1.0750 | 1.0750 | 4,433 |
| 28 May 2024 | 1.0900 | 1.1000 | 1.0850 | 1.0850 | 1.0850 | 15,500 |
| 27 May 2024 | 1.0550 | 1.0600 | 1.0500 | 1.0550 | 1.0550 | 15,781 |
| 24 May 2024 | 1.0150 | 1.0750 | 1.0150 | 1.0650 | 1.0650 | 5,058 |
| 23 May 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0550 | 1.0550 | 116,039 |
| 22 May 2024 | 1.1150 | 1.1150 | 1.0550 | 1.0900 | 1.0900 | 124,743 |
| 21 May 2024 | 1.1650 | 1.1650 | 1.1150 | 1.1250 | 1.1250 | 1,413 |
| 20 May 2024 | 1.1200 | 1.1650 | 1.1200 | 1.1300 | 1.1300 | 3,405 |
| 17 May 2024 | 1.1200 | 1.1450 | 1.1200 | 1.1450 | 1.1450 | 2,720 |
| 16 May 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 26,550 |
| 15 May 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1950 | 1.1950 | 27,799 |
| 14 May 2024 | 1.1300 | 1.1650 | 1.1300 | 1.1550 | 1.1550 | 11,500 |
| 13 May 2024 | 1.1300 | 1.1450 | 1.1000 | 1.1450 | 1.1450 | 181,939 |
| 10 May 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 20,000 |
| 09 May 2024 | 1.1350 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 29,500 |
| 08 May 2024 | 1.1550 | 1.1550 | 1.1300 | 1.1300 | 1.1300 | 72,319 |
| 07 May 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 9,647 |
| 06 May 2024 | 1.2000 | 1.2000 | 1.1650 | 1.1900 | 1.1900 | 12,324 |
| 03 May 2024 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1850 | 5,470 |
| 02 May 2024 | 1.1850 | 1.1850 | 1.1350 | 1.1750 | 1.1750 | 7,906 |
| 30 Apr 2024 | 1.1750 | 1.1800 | 1.1750 | 1.1800 | 1.1800 | 47,268 |
| 29 Apr 2024 | 1.1850 | 1.1850 | 1.1000 | 1.1550 | 1.1550 | 167,923 |
| 26 Apr 2024 | 1.1450 | 1.1900 | 1.1250 | 1.1900 | 1.1900 | 38,737 |
| 25 Apr 2024 | 1.1500 | 1.1900 | 1.1450 | 1.1700 | 1.1700 | 102,247 |
| 24 Apr 2024 | 1.1550 | 1.1950 | 1.1500 | 1.1950 | 1.1950 | 24,495 |
| 23 Apr 2024 | 1.1550 | 1.1900 | 1.1550 | 1.1900 | 1.1900 | 750 |
| 22 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 700 |
| 19 Apr 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,420 |
| 18 Apr 2024 | 1.1450 | 1.1750 | 1.1400 | 1.1750 | 1.1750 | 5,978 |
| 17 Apr 2024 | 1.1450 | 1.1650 | 1.1450 | 1.1650 | 1.1650 | 2,000 |
| 16 Apr 2024 | 1.1500 | 1.1550 | 1.1450 | 1.1450 | 1.1450 | 9,000 |
| 15 Apr 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 745 |
| 12 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 11 Apr 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1450 | 1.1450 | 34,165 |
| 10 Apr 2024 | 1.1700 | 1.1950 | 1.1500 | 1.1600 | 1.1600 | 58,530 |
| 09 Apr 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 19,471 |
| 08 Apr 2024 | 1.2050 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 11,699 |
| 05 Apr 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 13,588 |
| 04 Apr 2024 | 1.1350 | 1.2350 | 1.1350 | 1.2350 | 1.2350 | 2,361 |
| 03 Apr 2024 | 1.1450 | 1.1900 | 1.1450 | 1.1900 | 1.1900 | 750 |
| 02 Apr 2024 | 1.2350 | 1.2350 | 1.1550 | 1.1900 | 1.1900 | 4,098 |
| 28 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 29,023 |
| 27 Mar 2024 | 1.1200 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 16,854 |
| 26 Mar 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 8,360 |
| 25 Mar 2024 | 1.1900 | 1.1950 | 1.1500 | 1.1600 | 1.1600 | 53,601 |
| 22 Mar 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 12,500 |
| 21 Mar 2024 | 1.2200 | 1.2200 | 1.1550 | 1.1900 | 1.1900 | 17,520 |
| 20 Mar 2024 | 1.1550 | 1.1750 | 1.1550 | 1.1750 | 1.1750 | 2,001 |
| 19 Mar 2024 | 1.1600 | 1.1900 | 1.1550 | 1.1900 | 1.1900 | 1,300 |
| 18 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 256 |
| 15 Mar 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1450 | 1.1450 | 7,482 |
| 14 Mar 2024 | 1.1700 | 1.1700 | 1.1550 | 1.1550 | 1.1550 | 3,000 |
| 13 Mar 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1550 | 1.1550 | 14,505 |
| 12 Mar 2024 | 1.1400 | 1.1550 | 1.1400 | 1.1500 | 1.1500 | 8,675 |
| 11 Mar 2024 | 1.1200 | 1.1650 | 1.1200 | 1.1650 | 1.1650 | 18,629 |
| 08 Mar 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1550 | 1.1550 | 34,706 |
| 07 Mar 2024 | 1.1400 | 1.2450 | 1.1400 | 1.2450 | 1.2450 | 1,586 |
| 06 Mar 2024 | 1.1850 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 11,951 |
| 05 Mar 2024 | 1.2050 | 1.2200 | 1.1750 | 1.1750 | 1.1750 | 7,395 |
| 04 Mar 2024 | 1.1150 | 1.2000 | 1.1150 | 1.2000 | 1.2000 | 4,115 |
| 01 Mar 2024 | 1.1200 | 1.1850 | 1.0900 | 1.1850 | 1.1850 | 3,534 |
| 29 Feb 2024 | 1.1150 | 1.1150 | 1.0900 | 1.1050 | 1.1050 | 2,150 |
| 28 Feb 2024 | 1.1050 | 1.1150 | 1.1050 | 1.1050 | 1.1050 | 1,000 |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.0850 | 1.1050 | 1.1050 | 6,621 |
| 26 Feb 2024 | 1.0850 | 1.1300 | 1.0850 | 1.1300 | 1.1300 | 12,512 |
| 23 Feb 2024 | 1.0800 | 1.0850 | 1.0800 | 1.0850 | 1.0850 | 3,520 |
| 22 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 9 |
| 21 Feb 2024 | 1.0950 | 1.0950 | 1.0300 | 1.0300 | 1.0300 | 7,863 |
| 20 Feb 2024 | 1.0450 | 1.0700 | 1.0450 | 1.0700 | 1.0700 | 3,501 |
| 19 Feb 2024 | 1.0850 | 1.0850 | 1.0100 | 1.0300 | 1.0300 | 14,318 |
| 16 Feb 2024 | 1.1250 | 1.1300 | 1.0100 | 1.0450 | 1.0450 | 47,302 |
| 15 Feb 2024 | 1.1850 | 1.1850 | 1.1100 | 1.1450 | 1.1450 | 1,706 |
| 14 Feb 2024 | 1.1000 | 1.1550 | 1.1000 | 1.1400 | 1.1400 | 3,126 |
| 13 Feb 2024 | 1.1600 | 1.1750 | 1.1000 | 1.1000 | 1.1000 | 21,205 |
| 12 Feb 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 13,201 |
| 09 Feb 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1800 | 1.1800 | 5,007 |
| 08 Feb 2024 | 1.1950 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 1,231 |
| 07 Feb 2024 | 1.2050 | 1.2050 | 1.1550 | 1.1550 | 1.1550 | 9,796 |
| 06 Feb 2024 | 1.2000 | 1.2650 | 1.2000 | 1.2050 | 1.2050 | 7,941 |
| 05 Feb 2024 | 1.2100 | 1.2150 | 1.1950 | 1.1950 | 1.1950 | 4,047 |
| 02 Feb 2024 | 1.2200 | 1.2300 | 1.1750 | 1.2250 | 1.2250 | 3,761 |
| 01 Feb 2024 | 1.2800 | 1.2800 | 1.1300 | 1.2100 | 1.2100 | 45,785 |
| 31 Jan 2024 | 1.1500 | 1.3200 | 1.1500 | 1.2950 | 1.2950 | 37,298 |
| 30 Jan 2024 | 1.1800 | 1.3500 | 1.1800 | 1.2700 | 1.2700 | 63,272 |
| 29 Jan 2024 | 1.5050 | 1.5050 | 1.3600 | 1.4100 | 1.4100 | 60,989 |
| 26 Jan 2024 | 1.4650 | 1.4750 | 1.4150 | 1.4750 | 1.4750 | 105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.