Australia markets closed

Kernel Holding SA (0KE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.2050+0.0550 (+2.56%)
At close: 02:05PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
23 Jan 20242.00002.00002.00002.00002.0000-
22 Jan 20242.00002.00002.00002.00002.0000-
19 Jan 20242.00002.00002.00002.00002.0000-
18 Jan 20242.00002.00002.00002.00002.0000-
17 Jan 20242.00002.00002.00002.00002.0000-
16 Jan 20242.00002.00002.00002.00002.0000-
15 Jan 20242.33202.33202.33202.33202.3320-
12 Jan 20242.00002.33202.00002.33202.3320-
11 Jan 20242.00002.00002.00002.00002.0000-
10 Jan 20242.00002.00002.00002.00002.0000-
09 Jan 20242.00002.01202.00002.01002.0100-
08 Jan 20242.00002.00002.00002.00002.0000-
05 Jan 20242.00002.00002.00002.00002.0000-
04 Jan 20242.00002.00602.00002.00602.0060-
03 Jan 20241.94402.33801.94402.33802.3380300
02 Jan 20241.99802.02801.97201.98201.9820-
29 Dec 20232.04602.04602.01402.04402.0440-
28 Dec 20232.02002.04802.01002.01002.0100-
27 Dec 20232.02602.07202.02602.06202.0620-
22 Dec 20232.02002.08402.02002.05802.0580-
21 Dec 20232.07802.07802.05802.07802.0780-
20 Dec 20232.13802.22202.10802.13202.1320-
19 Dec 20232.05202.28402.04402.16402.1640-
18 Dec 20231.59801.59801.59801.59801.5980-
15 Dec 20231.49601.60301.49601.60301.6030-
14 Dec 20231.65001.65001.65001.65001.6500-
13 Dec 20231.65001.65001.65001.65001.6500-
12 Dec 20231.65001.65001.65001.65001.6500-
11 Dec 20231.65001.65001.65001.65001.6500-
08 Dec 20231.65001.65001.65001.65001.6500-
07 Dec 20231.65001.65001.65001.65001.6500-
06 Dec 20231.51701.56201.51701.53801.53802,000
05 Dec 20231.51201.54801.51201.54101.5410-
04 Dec 20231.51901.55901.51901.53201.5320-
01 Dec 20231.51901.54601.51901.54401.5440-
30 Nov 20231.50301.55401.50301.54801.54801,000
29 Nov 20231.49701.52301.49601.51701.5170-
28 Nov 20231.49401.49401.49401.49401.4940-
27 Nov 20231.49101.51601.49101.51601.5160-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...