Kernel Holding SA (0KE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 24 Mar 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 23 Mar 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 22 Mar 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 21 Mar 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 20 Mar 2023 | 3.7520 | 3.7900 | 3.7520 | 3.7700 | 3.7700 | - |
| 17 Mar 2023 | 3.7480 | 3.7700 | 3.7480 | 3.7700 | 3.7700 | - |
| 16 Mar 2023 | 3.7520 | 3.7900 | 3.7520 | 3.7620 | 3.7620 | - |
| 15 Mar 2023 | 3.7880 | 3.8020 | 3.7780 | 3.7860 | 3.7860 | - |
| 14 Mar 2023 | 3.7680 | 3.8300 | 3.7680 | 3.8300 | 3.8300 | - |
| 13 Mar 2023 | 3.7860 | 3.8000 | 3.7760 | 3.7860 | 3.7860 | - |
| 10 Mar 2023 | 3.7800 | 3.8820 | 3.7800 | 3.8820 | 3.8820 | - |
| 09 Mar 2023 | 3.8100 | 3.8560 | 3.8060 | 3.8060 | 3.8060 | - |
| 08 Mar 2023 | 3.8560 | 3.8560 | 3.7960 | 3.8280 | 3.8280 | - |
| 07 Mar 2023 | 4.1080 | 4.1080 | 3.8800 | 3.9040 | 3.9040 | - |
| 06 Mar 2023 | 3.9860 | 4.4120 | 3.9860 | 4.1720 | 4.1720 | 100 |
| 03 Mar 2023 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 02 Mar 2023 | 4.1000 | 4.1060 | 4.0700 | 4.0700 | 4.0700 | - |
| 01 Mar 2023 | 4.1020 | 4.1340 | 4.1020 | 4.1340 | 4.1340 | - |
| 28 Feb 2023 | 4.0780 | 4.1360 | 4.0780 | 4.1240 | 4.1240 | - |
| 27 Feb 2023 | 4.0040 | 4.2520 | 4.0040 | 4.2520 | 4.2520 | - |
| 24 Feb 2023 | 3.9600 | 4.0740 | 3.9600 | 4.0220 | 4.0220 | - |
| 23 Feb 2023 | 3.9200 | 3.9960 | 3.9200 | 3.9800 | 3.9800 | - |
| 22 Feb 2023 | 3.9220 | 3.9480 | 3.9220 | 3.9220 | 3.9220 | - |
| 21 Feb 2023 | 3.8780 | 3.9420 | 3.8780 | 3.9420 | 3.9420 | - |
| 20 Feb 2023 | 3.8200 | 3.9460 | 3.7960 | 3.9020 | 3.9020 | - |
| 17 Feb 2023 | 3.8320 | 3.8580 | 3.8220 | 3.8440 | 3.8440 | - |
| 16 Feb 2023 | 3.8540 | 4.1980 | 3.8480 | 3.8560 | 3.8560 | 300 |
| 15 Feb 2023 | 3.8380 | 3.8880 | 3.8380 | 3.8780 | 3.8780 | - |
| 14 Feb 2023 | 3.7980 | 3.9360 | 3.7980 | 3.9360 | 3.9360 | - |
| 13 Feb 2023 | 3.6580 | 3.7480 | 3.6580 | 3.7080 | 3.7080 | - |
| 10 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 09 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 08 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 07 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 06 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 03 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 02 Feb 2023 | 3.6780 | 3.7620 | 3.6780 | 3.7620 | 3.7620 | - |
| 01 Feb 2023 | 3.7480 | 3.7920 | 3.6920 | 3.7040 | 3.7040 | - |
| 31 Jan 2023 | 3.7600 | 3.7900 | 3.7580 | 3.7580 | 3.7580 | - |
| 30 Jan 2023 | 3.8740 | 3.8740 | 3.7720 | 3.7780 | 3.7780 | - |
| 27 Jan 2023 | 3.8720 | 3.9540 | 3.8720 | 3.9120 | 3.9120 | - |
| 26 Jan 2023 | 3.7500 | 3.9780 | 3.7500 | 3.8720 | 3.8720 | - |
| 25 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 24 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 23 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 20 Jan 2023 | 3.7500 | 3.9780 | 3.7500 | 3.9780 | 3.9780 | - |
| 19 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 18 Jan 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 17 Jan 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 16 Jan 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 13 Jan 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 12 Jan 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 11 Jan 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 10 Jan 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 09 Jan 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 06 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 05 Jan 2023 | 3.7740 | 3.7940 | 3.7640 | 3.7640 | 3.7640 | - |
| 04 Jan 2023 | 3.7500 | 3.8260 | 3.7500 | 3.7960 | 3.7960 | - |
| 03 Jan 2023 | 3.7220 | 3.7480 | 3.7220 | 3.7480 | 3.7480 | - |
| 02 Jan 2023 | 3.5460 | 4.0000 | 3.5460 | 3.7240 | 3.7240 | 300 |
| 30 Dec 2022 | 3.5700 | 3.8860 | 3.5420 | 3.8860 | 3.8860 | 1,050 |
| 29 Dec 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 28 Dec 2022 | 3.5300 | 3.7780 | 3.5300 | 3.7780 | 3.7780 | 300 |
| 27 Dec 2022 | 3.5300 | 3.5360 | 3.5300 | 3.5360 | 3.5360 | - |
| 23 Dec 2022 | 3.5460 | 3.5660 | 3.5460 | 3.5460 | 3.5460 | - |
| 22 Dec 2022 | 3.5300 | 3.5640 | 3.5300 | 3.5640 | 3.5640 | - |
| 21 Dec 2022 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 6,612 |
| 20 Dec 2022 | 3.5300 | 3.7000 | 3.5300 | 3.7000 | 3.7000 | 4,388 |
| 19 Dec 2022 | 3.5300 | 3.5640 | 3.5300 | 3.5380 | 3.5380 | - |
| 16 Dec 2022 | 3.5780 | 3.5780 | 3.4700 | 3.5340 | 3.5340 | - |
| 15 Dec 2022 | 3.6700 | 3.6720 | 3.6000 | 3.6000 | 3.6000 | - |
| 14 Dec 2022 | 3.6640 | 3.9220 | 3.6640 | 3.9220 | 3.9220 | 120 |
| 13 Dec 2022 | 3.7060 | 3.7140 | 3.6820 | 3.6940 | 3.6940 | - |
| 12 Dec 2022 | 3.6280 | 3.7540 | 3.6280 | 3.7080 | 3.7080 | - |
| 09 Dec 2022 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 08 Dec 2022 | 3.6620 | 3.7000 | 3.6620 | 3.6820 | 3.6820 | - |
| 07 Dec 2022 | 3.7260 | 3.7260 | 3.6640 | 3.6820 | 3.6820 | - |
| 06 Dec 2022 | 3.9500 | 3.9860 | 3.9500 | 3.9860 | 3.9860 | 400 |
| 05 Dec 2022 | 3.6740 | 3.7240 | 3.6740 | 3.7240 | 3.7240 | - |
| 02 Dec 2022 | 3.6520 | 3.7200 | 3.6520 | 3.6900 | 3.6900 | - |
| 01 Dec 2022 | 3.7340 | 3.7340 | 3.6820 | 3.6820 | 3.6820 | - |
| 30 Nov 2022 | 3.6740 | 3.7860 | 3.6740 | 3.7620 | 3.7620 | - |
| 29 Nov 2022 | 3.6480 | 3.7500 | 3.6060 | 3.7500 | 3.7500 | - |
| 28 Nov 2022 | 3.6680 | 3.6700 | 3.6620 | 3.6640 | 3.6640 | 600 |
| 25 Nov 2022 | 3.6660 | 3.7080 | 3.6660 | 3.7080 | 3.7080 | - |
| 24 Nov 2022 | 3.6520 | 3.7180 | 3.6520 | 3.6980 | 3.6980 | - |
| 23 Nov 2022 | 3.7180 | 3.7340 | 3.6720 | 3.6720 | 3.6720 | - |
| 22 Nov 2022 | 3.7440 | 3.7940 | 3.7440 | 3.7820 | 3.7820 | - |
| 21 Nov 2022 | 3.7780 | 3.7780 | 3.7600 | 3.7600 | 3.7600 | - |
| 18 Nov 2022 | 3.7520 | 3.8600 | 3.7360 | 3.8220 | 3.8220 | - |
| 17 Nov 2022 | 3.9060 | 3.9320 | 3.7620 | 3.7620 | 3.7620 | - |
| 16 Nov 2022 | 4.2420 | 4.2420 | 3.9780 | 4.0160 | 4.0160 | - |
| 15 Nov 2022 | 4.3960 | 4.6000 | 4.1660 | 4.6000 | 4.6000 | 150 |
| 14 Nov 2022 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | - |
| 11 Nov 2022 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 10 Nov 2022 | 3.6640 | 3.7420 | 3.6060 | 3.7420 | 3.7420 | - |
| 09 Nov 2022 | 3.5380 | 3.5600 | 3.5180 | 3.5600 | 3.5600 | - |
| 08 Nov 2022 | 3.6660 | 3.6660 | 3.5420 | 3.6320 | 3.6320 | - |
| 07 Nov 2022 | 3.6200 | 3.7100 | 3.6200 | 3.6920 | 3.6920 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
