Australia markets closed

Kernel Holding SA (0KE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.5250-0.0050 (-0.20%)
As of 10:30AM CEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242.47002.52502.47002.52502.5250-
13 June 20242.49502.55502.49502.53002.5300-
12 June 20242.41003.02002.41002.49502.4950500
11 June 20242.37002.90002.37002.90002.90001,000
10 June 20242.37002.40502.37002.40502.4050500
07 June 20242.37002.42502.37002.41502.4150-
06 June 20242.36502.42502.36502.40002.4000-
05 June 20242.33502.40502.33502.40002.4000-
04 June 20242.33002.42502.33002.39502.3950-
03 June 20242.32002.42002.32002.38502.3850-
31 May 20242.34502.38502.34502.38502.3850-
30 May 20242.33502.34502.33502.34502.3450-
29 May 20242.38502.48002.38502.44502.4450-
28 May 20242.34502.42002.34502.42002.4200-
27 May 20242.27502.43502.27502.34502.3450-
24 May 20242.22502.35502.22502.35502.3550-
23 May 20242.28502.32502.25002.25002.2500-
22 May 20242.34502.36502.32502.32502.3250-
21 May 20242.38002.41002.33002.41002.4100-
20 May 20242.47002.47002.36002.40002.4000-
17 May 20242.18002.31002.18002.31002.3100-
16 May 20242.15502.59502.15502.59502.59501,500
15 May 20242.15502.19502.15502.16002.1600150
14 May 20242.14002.20502.14002.18502.1850-
13 May 20242.14502.19502.14502.19502.1950-
10 May 20242.14002.18502.14002.18502.1850-
09 May 20242.14002.19002.14002.18002.1800-
08 May 20242.10502.18002.10502.17502.1750-
07 May 20242.11502.16502.11502.15002.1500-
06 May 20242.12502.21002.12502.16502.1650-
03 May 20242.12502.13002.12502.12502.1250-
02 May 20242.11002.18002.11002.18002.1800-
30 Apr 20242.10502.14502.10502.14002.1400-
29 Apr 20242.12502.18502.12502.14502.1450-
26 Apr 20242.17502.17502.12502.12502.1250-
25 Apr 20242.13502.21502.13502.17502.1750-
24 Apr 20242.13502.24002.13502.13502.1350500
23 Apr 20242.58002.58002.58002.58002.5800-
22 Apr 20242.11502.21002.11502.17002.1700-
19 Apr 20242.13002.20502.13002.20502.2050-
18 Apr 20242.15002.15002.15002.15002.1500-
17 Apr 20242.12502.20502.12502.20502.2050312
16 Apr 20242.26002.26002.18002.18002.1800-
15 Apr 20242.34002.38002.34002.37002.3700-
12 Apr 20242.36002.36002.36002.36002.3600-
11 Apr 20242.23502.36002.23502.36002.3600-
10 Apr 20242.38502.38502.30502.30502.3050-
09 Apr 20241.99002.45001.99002.45002.4500-
08 Apr 20241.96002.00501.96002.00502.0050-
05 Apr 20241.94401.99801.94401.99401.9940-
04 Apr 20241.87601.98201.87601.97401.9740400
03 Apr 20241.88801.92801.88801.91201.9120-
02 Apr 20241.86601.93001.86601.92201.9220-
28 Mar 20241.99001.99001.99001.99001.9900-
27 Mar 20242.00002.00002.00002.00002.0000-
26 Mar 20241.88901.93601.88901.92601.9260-
25 Mar 20241.92901.97501.91601.92601.9260-
22 Mar 20241.91802.09801.91801.97601.9760-
21 Mar 20241.92101.96301.92101.95501.9550-
20 Mar 20241.91801.96301.91801.95001.9500-
19 Mar 20241.89201.97901.89201.95801.9580-
18 Mar 20241.98402.06601.90601.90601.9060700
15 Mar 20242.35402.35402.14802.14802.1480-
14 Mar 20242.57002.91802.57002.91802.9180-
13 Mar 20242.65002.65002.59602.59602.59603,372
12 Mar 20242.65002.65002.65002.65002.6500-
11 Mar 20242.65002.65002.65002.65002.6500-
08 Mar 20242.65002.65002.65002.65002.6500-
07 Mar 20242.68803.05002.68803.05003.0500-
06 Mar 20242.65002.66002.65002.66002.6600-
05 Mar 20242.78002.80202.67002.67002.6700-
04 Mar 20242.41202.68802.41202.68202.6820-
01 Mar 20242.73802.76402.40602.45002.4500-
29 Feb 20242.81002.84802.76802.81002.8100-
28 Feb 20242.20002.41802.20002.40202.4020594
27 Feb 20242.17402.60002.17402.30002.3000256
26 Feb 20242.18002.24402.18002.22402.2240-
23 Feb 20242.16002.16002.16002.16002.1600-
22 Feb 20242.17002.19802.17002.19802.1980-
21 Feb 20242.11402.21802.11402.21002.2100-
20 Feb 20242.11202.28002.11202.19402.1940-
19 Feb 20242.09802.09802.09802.09802.0980-
16 Feb 20242.04602.14602.04602.09602.0960-
15 Feb 20242.09602.13202.08202.08202.0820-
14 Feb 20242.04402.52002.04402.52002.5200225
13 Feb 20242.11402.15802.11402.12002.1200-
12 Feb 20242.10602.16602.10602.14602.1460-
09 Feb 20242.12402.56202.12202.56202.5620235
08 Feb 20242.10202.17002.10202.16002.1600-
07 Feb 20242.25002.53402.25002.51002.5100200
06 Feb 20242.14802.53602.14802.53602.53601,244
05 Feb 20242.12202.14802.12202.14802.1480300
02 Feb 20242.10002.15402.10002.15402.1540-
01 Feb 20242.16602.17002.11202.13402.1340-
31 Jan 20242.15602.20802.15602.20402.2040-
30 Jan 20242.15402.59802.15402.59802.5980695
29 Jan 20242.08602.23402.08602.23402.2340-
26 Jan 20242.10002.17402.10002.12802.1280-
25 Jan 20242.10002.10002.10002.10002.1000-
24 Jan 20242.00002.00002.00002.00002.0000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...