Kernel Holding SA (0KE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
| 03 Oct 2024 | 2.7400 | 2.7450 | 2.7250 | 2.7400 | 2.7400 | - |
| 02 Oct 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 01 Oct 2024 | 2.7700 | 2.8050 | 2.7700 | 2.8050 | 2.8050 | - |
| 30 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 27 Sept 2024 | 2.9000 | 3.1500 | 2.9000 | 3.1500 | 3.1500 | 700 |
| 26 Sept 2024 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 1,500 |
| 25 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 24 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 23 Sept 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 1,000 |
| 20 Sept 2024 | 2.9000 | 3.3200 | 2.9000 | 3.3200 | 3.3200 | 200 |
| 19 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 18 Sept 2024 | 2.9000 | 3.2000 | 2.9000 | 3.2000 | 3.2000 | 2,000 |
| 17 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 16 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 13 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 12 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 11 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 10 Sept 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 09 Sept 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 06 Sept 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 05 Sept 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 04 Sept 2024 | 2.9000 | 3.2400 | 2.9000 | 3.2400 | 3.2400 | - |
| 03 Sept 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| 02 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 30 Aug 2024 | 2.8650 | 2.9000 | 2.8650 | 2.9000 | 2.9000 | - |
| 29 Aug 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 28 Aug 2024 | 2.8500 | 2.9200 | 2.8500 | 2.8750 | 2.8750 | - |
| 27 Aug 2024 | 2.9100 | 2.9300 | 2.8950 | 2.8950 | 2.8950 | - |
| 26 Aug 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 Aug 2024 | 2.8150 | 2.8450 | 2.8150 | 2.8450 | 2.8450 | - |
| 22 Aug 2024 | 2.8050 | 2.8700 | 2.8050 | 2.8050 | 2.8050 | - |
| 21 Aug 2024 | 2.8200 | 2.8500 | 2.8200 | 2.8500 | 2.8500 | - |
| 20 Aug 2024 | 2.7850 | 2.9050 | 2.7850 | 2.8650 | 2.8650 | - |
| 19 Aug 2024 | 2.7550 | 2.8400 | 2.7550 | 2.8400 | 2.8400 | - |
| 16 Aug 2024 | 2.6750 | 2.8000 | 2.6750 | 2.8000 | 2.8000 | - |
| 15 Aug 2024 | 2.6750 | 2.6800 | 2.6750 | 2.6800 | 2.6800 | - |
| 14 Aug 2024 | 2.8000 | 3.0700 | 2.8000 | 3.0700 | 3.0700 | 1,000 |
| 13 Aug 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 12 Aug 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 09 Aug 2024 | 2.5650 | 2.6900 | 2.5650 | 2.6200 | 2.6200 | - |
| 08 Aug 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6050 | 2.6050 | - |
| 07 Aug 2024 | 2.5600 | 2.6300 | 2.5600 | 2.6300 | 2.6300 | - |
| 06 Aug 2024 | 2.4950 | 2.6000 | 2.4950 | 2.5800 | 2.5800 | - |
| 05 Aug 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| 02 Aug 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 01 Aug 2024 | 2.5550 | 3.3000 | 2.5550 | 3.3000 | 3.3000 | - |
| 31 July 2024 | 2.5400 | 2.6050 | 2.5400 | 2.5800 | 2.5800 | - |
| 30 July 2024 | 2.5650 | 2.6150 | 2.5650 | 2.5750 | 2.5750 | - |
| 29 July 2024 | 2.5500 | 2.5500 | 2.5500 | 2.6400 | 2.6400 | - |
| 26 July 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
| 25 July 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 24 July 2024 | 2.9000 | 2.9000 | 2.5500 | 2.5500 | 2.5500 | 1,000 |
| 23 July 2024 | 2.9000 | 2.9000 | 2.8850 | 2.8850 | 2.8850 | - |
| 22 July 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 19 July 2024 | 2.4700 | 2.5100 | 2.4500 | 2.5100 | 2.5100 | - |
| 18 July 2024 | 2.4300 | 2.4300 | 2.4250 | 2.4250 | 2.4250 | - |
| 17 July 2024 | 2.3450 | 2.4850 | 2.3450 | 2.4700 | 2.4700 | - |
| 16 July 2024 | 2.4550 | 2.4950 | 2.4000 | 2.4000 | 2.4000 | - |
| 15 July 2024 | 2.5400 | 2.5800 | 2.5050 | 2.5100 | 2.5100 | - |
| 12 July 2024 | 2.5300 | 2.5950 | 2.5300 | 2.5500 | 2.5500 | - |
| 11 July 2024 | 2.5500 | 2.6300 | 2.5500 | 2.5950 | 2.5950 | - |
| 10 July 2024 | 2.5550 | 3.0800 | 2.5450 | 3.0800 | 3.0800 | 1,050 |
| 09 July 2024 | 2.5600 | 2.6250 | 2.5600 | 2.5950 | 2.5950 | - |
| 08 July 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 500 |
| 05 July 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 04 July 2024 | 2.9500 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 1,000 |
| 03 July 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 02 July 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 01 July 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 28 June 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 27 June 2024 | 2.5650 | 2.6100 | 2.5650 | 2.5950 | 2.5950 | - |
| 26 June 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 500 |
| 25 June 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 24 June 2024 | 2.5550 | 2.6750 | 2.5550 | 2.6750 | 2.6750 | - |
| 21 June 2024 | 2.6200 | 2.6350 | 2.5950 | 2.5950 | 2.5950 | - |
| 20 June 2024 | 2.6950 | 2.7400 | 2.6300 | 2.6500 | 2.6500 | - |
| 19 June 2024 | 2.4400 | 2.6800 | 2.4400 | 2.6450 | 2.6450 | - |
| 18 June 2024 | 2.4500 | 2.4950 | 2.4450 | 2.4750 | 2.4750 | - |
| 17 June 2024 | 2.4500 | 2.4950 | 2.4500 | 2.4850 | 2.4850 | - |
| 14 June 2024 | 2.4700 | 2.5250 | 2.4700 | 2.4900 | 2.4900 | - |
| 13 June 2024 | 2.4950 | 2.5550 | 2.4950 | 2.5300 | 2.5300 | - |
| 12 June 2024 | 2.4100 | 3.0200 | 2.4100 | 2.4950 | 2.4950 | 500 |
| 11 June 2024 | 2.3700 | 2.9000 | 2.3700 | 2.9000 | 2.9000 | 1,000 |
| 10 June 2024 | 2.3700 | 2.4050 | 2.3700 | 2.4050 | 2.4050 | 500 |
| 07 June 2024 | 2.3700 | 2.4250 | 2.3700 | 2.4150 | 2.4150 | - |
| 06 June 2024 | 2.3650 | 2.4250 | 2.3650 | 2.4000 | 2.4000 | - |
| 05 June 2024 | 2.3350 | 2.4050 | 2.3350 | 2.4000 | 2.4000 | - |
| 04 June 2024 | 2.3300 | 2.4250 | 2.3300 | 2.3950 | 2.3950 | - |
| 03 June 2024 | 2.3200 | 2.4200 | 2.3200 | 2.3850 | 2.3850 | - |
| 31 May 2024 | 2.3450 | 2.3850 | 2.3450 | 2.3850 | 2.3850 | - |
| 30 May 2024 | 2.3350 | 2.3450 | 2.3350 | 2.3450 | 2.3450 | - |
| 29 May 2024 | 2.3850 | 2.4800 | 2.3850 | 2.4450 | 2.4450 | - |
| 28 May 2024 | 2.3450 | 2.4200 | 2.3450 | 2.4200 | 2.4200 | - |
| 27 May 2024 | 2.2750 | 2.4350 | 2.2750 | 2.3450 | 2.3450 | - |
| 24 May 2024 | 2.2250 | 2.3550 | 2.2250 | 2.3550 | 2.3550 | - |
| 23 May 2024 | 2.2850 | 2.3250 | 2.2500 | 2.2500 | 2.2500 | - |
| 22 May 2024 | 2.3450 | 2.3650 | 2.3250 | 2.3250 | 2.3250 | - |
| 21 May 2024 | 2.3800 | 2.4100 | 2.3300 | 2.4100 | 2.4100 | - |
| 20 May 2024 | 2.4700 | 2.4700 | 2.3600 | 2.4000 | 2.4000 | - |
| *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.