Australia markets closed

Kernel Holding S.A. (0KE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4650+0.2050 (+9.07%)
As of 05:34PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.26002.46502.31502.46502.46501,000
25 Apr 20242.26002.26002.26002.26002.2600-
24 Apr 20242.27502.49002.27502.49002.49005
23 Apr 20242.24502.24502.24502.24502.2450-
22 Apr 20242.25002.25002.25002.25002.2500-
19 Apr 20242.25502.51002.25502.51002.51001,300
18 Apr 20242.27502.27502.27502.27502.2750-
17 Apr 20242.26002.49502.26002.28502.2850812
16 Apr 20242.34502.34502.34502.34502.3450-
15 Apr 20242.60002.60002.60002.60002.6000200
12 Apr 20242.49002.49002.49002.49002.4900-
11 Apr 20242.36002.51502.36002.51502.51502,500
10 Apr 20242.50502.50502.50502.50502.5050-
09 Apr 20242.09002.60002.09002.51502.515020,698
08 Apr 20242.06002.31002.06002.31002.3100160
05 Apr 20242.04002.04002.04002.04002.0400-
04 Apr 20241.99002.24501.99002.24502.245050
03 Apr 20242.01002.01001.98401.98401.98402,001
02 Apr 20242.01002.01502.01002.01502.0150230
28 Mar 20242.10002.10002.10002.10002.1000300
27 Mar 20242.19402.19402.19402.19402.1940111
26 Mar 20242.01002.01002.01002.01002.0100-
25 Mar 20242.02602.24002.02602.24002.24004,500
22 Mar 20242.02002.02002.02002.02002.0200-
21 Mar 20242.01402.01402.01402.01402.0140-
20 Mar 20242.02802.02802.02802.02802.0280-
19 Mar 20241.98402.23601.98402.23602.23602,000
18 Mar 20242.08002.28802.00002.08002.08003,710
15 Mar 20242.50002.50002.50002.50002.50004,500
14 Mar 20242.77003.12802.73402.89002.89006,740
13 Mar 20242.70603.10802.70603.10803.10804,500
12 Mar 20242.75002.75002.75002.75002.750050
11 Mar 20242.75402.75402.75402.75402.7540-
08 Mar 20242.77202.77202.77202.77202.7720-
07 Mar 20242.79202.79202.79202.79202.7920-
06 Mar 20242.82202.82202.79202.79202.79201,799
05 Mar 20242.91203.18202.76602.76602.76608,793
04 Mar 20242.55203.19802.55203.19803.19802,696
01 Mar 20242.89202.89202.74602.74602.7460162
29 Feb 20242.97002.97002.91402.91402.9140200
28 Feb 20242.31402.54202.31402.48202.48202,116
27 Feb 20242.29002.29002.29002.29002.2900-
26 Feb 20242.53802.53802.50002.50002.5000700
23 Feb 20242.28002.54002.28002.54002.54001,150
22 Feb 20242.28402.28402.28402.28402.2840-
21 Feb 20242.24002.53002.24002.30002.3000485
20 Feb 20242.23002.42002.23002.42002.42001,380
19 Feb 20242.20602.42602.20602.22802.2280609
16 Feb 20242.15802.15802.15802.15802.1580-
15 Feb 20242.21002.21002.21002.21002.2100-
14 Feb 20242.18602.20802.18602.20802.2080100
13 Feb 20242.23202.23202.23202.23202.2320-
12 Feb 20242.22202.46002.22202.46002.4600235
09 Feb 20242.23802.23802.21202.21202.21202,994
08 Feb 20242.21202.21202.21202.21202.212070
07 Feb 20242.19202.19202.19202.19202.1920-
06 Feb 20242.18202.18202.18202.18202.1820-
05 Feb 20242.23002.23002.23002.23002.2300-
02 Feb 20242.22002.22002.22002.22002.2200-
01 Feb 20242.28002.28002.28002.28002.2800-
31 Jan 20242.26202.40002.26202.40002.40006,523
30 Jan 20242.28002.48002.28002.48002.4800798
29 Jan 20242.20602.40002.20602.39402.39402,851
26 Jan 20242.00002.48202.00002.48202.48206,490
25 Jan 20242.00002.00002.00002.00002.0000-
24 Jan 20242.00002.00002.00002.00002.0000-
23 Jan 20242.00602.00602.00602.00602.0060-
22 Jan 20242.00202.00202.00202.00202.0020500
19 Jan 20242.00002.00002.00002.00002.0000-
18 Jan 20242.00002.00002.00002.00002.0000-
17 Jan 20242.00002.00402.00002.00402.00401,000
16 Jan 20242.00002.00002.00002.00002.0000-
15 Jan 20242.04602.04602.04602.04602.0460-
12 Jan 20242.03002.04602.03002.04602.0460551
11 Jan 20242.04002.04002.04002.04002.0400-
10 Jan 20242.04202.21802.04202.04602.0460600
09 Jan 20242.02602.26002.02602.25002.25004,000
08 Jan 20242.02802.02802.02802.02802.0280-
05 Jan 20242.10002.24802.10002.24802.2480700
04 Jan 20242.06402.06402.06402.06402.0640-
03 Jan 20242.06002.27202.06002.27202.272020
02 Jan 20242.10802.10802.10802.10802.1080700
29 Dec 20232.15002.15002.15002.15002.1500-
28 Dec 20232.25002.25002.18402.18402.18403,213
27 Dec 20232.25002.29802.25002.25002.250042,576
22 Dec 20232.25002.25202.25002.25202.252019,391
21 Dec 20232.20002.21002.20002.21002.21003,000
20 Dec 20232.25602.44202.25602.44202.44201,400
19 Dec 20232.15402.59002.15402.59002.59002,783
18 Dec 20231.68602.40001.68602.34002.34001,100
15 Dec 20231.72701.72701.72701.72701.727030
14 Dec 20231.57401.57401.57401.57401.5740-
13 Dec 20231.56601.56601.56601.56601.5660-
12 Dec 20231.57401.57401.57401.57401.5740-
11 Dec 20231.57601.73101.57301.57301.5730520
08 Dec 20231.56301.56301.56301.56301.5630-
07 Dec 20231.59201.59201.59201.59201.592088
06 Dec 20231.59301.59301.59301.59301.5930-
05 Dec 20231.59401.75501.59401.75201.7520210
04 Dec 20231.59901.59901.59601.59601.5960400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...