Australia markets closed

Kernel Holding SA (0KE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.7200+0.0380 (+1.03%)
As of 02:26PM CET. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223.65203.72003.65203.72003.7200-
01 Dec 2022------
30 Nov 2022------
29 Nov 20223.64803.75003.60603.75003.7500-
28 Nov 20223.66803.67003.66203.66403.6640600
25 Nov 20223.66603.70803.66603.70803.7080-
24 Nov 20223.65203.71803.65203.69803.6980-
23 Nov 20223.71803.73403.67203.67203.6720-
22 Nov 20223.74403.79403.74403.78203.7820-
21 Nov 20223.77803.77803.76003.76003.7600-
18 Nov 20223.75203.86003.73603.82203.8220-
17 Nov 20223.90603.93203.76203.76203.7620-
16 Nov 20224.24204.24203.97804.01604.0160-
15 Nov 20224.39604.60004.16604.60004.6000150
14 Nov 20223.72403.72403.72403.72403.7240-
11 Nov 20223.72203.72203.72203.72203.7220-
10 Nov 20223.66403.74203.60603.74203.7420-
09 Nov 20223.53803.56003.51803.56003.5600-
08 Nov 20223.66603.66603.54203.63203.6320-
07 Nov 20223.62003.71003.62003.69203.6920-
04 Nov 20223.54003.63403.54003.62403.6240-
03 Nov 20223.46603.60803.46603.60803.6080-
02 Nov 20223.34803.52603.34803.47403.4740-
01 Nov 20223.33403.34603.33403.34603.3460-
31 Oct 20223.43603.43603.17403.32603.3260-
28 Oct 20223.45403.55203.43603.55203.5520-
27 Oct 20223.45203.70003.43803.47003.4700500
26 Oct 20223.40403.46403.40403.46403.4640-
25 Oct 20223.39003.45203.39003.45203.4520-
24 Oct 20223.35203.44003.35203.44003.4400-
21 Oct 20223.47003.62803.31403.62803.6280160
20 Oct 20223.53603.58003.50803.50803.5080-
19 Oct 20223.68803.75003.58403.58403.5840-
18 Oct 20223.72003.72803.68603.70203.7020-
17 Oct 20223.67203.85203.65003.85203.8520-
14 Oct 20223.66803.76603.66803.76603.7660-
13 Oct 20223.72803.80003.68403.68403.6840-
12 Oct 20223.78003.82803.76403.76403.7640-
11 Oct 20223.69403.80203.69403.80203.8020-
10 Oct 20223.91803.91803.70803.75203.7520-
07 Oct 20223.76003.94003.76003.94003.9400-
06 Oct 20223.69603.87003.69603.87003.8700-
05 Oct 20223.77403.80403.70003.76603.7660-
04 Oct 20223.36603.82403.36603.82403.8240-
03 Oct 20223.31403.36203.31403.36203.3620-
30 Sept 20223.38403.38403.28203.28203.2820-
29 Sept 20223.54003.54003.44003.44003.4400-
28 Sept 20223.62003.62003.55403.55403.5540-
27 Sept 20223.55403.70803.55403.62803.6280-
26 Sept 20223.47803.50603.47203.47203.4720-
23 Sept 20223.59603.59803.44203.51603.5160-
22 Sept 20223.40403.55003.40403.55003.5500-
21 Sept 20223.70003.70003.35803.35803.35803,000
20 Sept 20223.77203.77203.77203.77203.7720-
19 Sept 20223.77203.77203.77203.77203.7720-
16 Sept 20223.80603.80603.70603.72203.7220-
15 Sept 20223.91403.91403.84003.84003.8400-
14 Sept 20224.24004.34604.16004.34604.3460-
13 Sept 20224.06404.25203.95603.95603.9560-
12 Sept 20224.04404.25004.04404.12604.1260-
09 Sept 20223.93804.05403.93804.03404.0340-
08 Sept 20223.89404.00203.89403.94003.9400-
07 Sept 20223.92204.01003.89804.01004.0100-
06 Sept 20224.20004.20003.96203.96203.96201,000
05 Sept 20224.30004.30004.24404.24404.24401,000
02 Sept 20224.19004.20204.19004.20204.2020-
01 Sept 20224.30404.31604.20604.21604.2160-
31 Aug 20224.32204.41004.20004.35604.3560-
30 Aug 20224.57404.57404.48804.49004.4900-
29 Aug 20224.57004.58204.48204.58204.5820-
26 Aug 20224.76804.76804.52004.59804.5980-
25 Aug 20224.71604.91804.71604.81404.8140-
24 Aug 20224.68004.78804.68004.73404.7340-
23 Aug 20224.67404.74004.66604.68404.6840-
22 Aug 20224.76204.82204.69204.72204.7220-
19 Aug 20224.90404.90404.83804.85204.8520-
18 Aug 20225.01505.10004.77204.94004.9400-
17 Aug 20225.25005.25005.05005.06505.0650-
16 Aug 20225.13505.29505.13505.25505.2550-
15 Aug 20225.16005.16005.12505.12505.1250-
12 Aug 20225.06505.12505.05505.12505.1250-
11 Aug 20225.05505.10005.05505.08005.0800-
10 Aug 20225.09505.10005.02005.09005.0900-
09 Aug 20225.08005.10505.06505.10005.1000-
08 Aug 20225.19005.19005.06505.06505.0650-
05 Aug 20225.28505.32505.15505.21505.2150-
04 Aug 20225.40505.46005.31005.33505.3350-
03 Aug 20225.31005.43505.31005.43505.4350-
02 Aug 20225.35505.37505.32505.35005.3500-
01 Aug 20225.25006.33005.25006.33006.330046
29 July 20225.08505.34505.08505.28005.2800-
28 July 20224.83205.10504.83205.08005.0800-
27 July 20224.99405.00504.87804.87804.8780-
26 July 20225.37005.37505.00505.00505.0050-
25 July 20225.68505.69005.44505.47505.4750-
22 July 20225.30005.30005.30005.30005.3000-
21 July 20225.22505.22505.22505.22505.2250-
20 July 20225.29505.30005.05505.24505.2450-
19 July 20224.86405.25004.86405.23005.2300-
18 July 20224.75605.22504.75004.91604.916060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...