Australia markets closed

Kraken Robotics Inc (2KQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.7000-0.0100 (-1.41%)
As of 03:39PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.69400.70000.69400.70000.7000273
30 Apr 20240.69600.71000.69000.71000.7100-
29 Apr 20240.69600.69600.68000.68000.6800-
26 Apr 20240.68000.69000.66000.68000.6800-
25 Apr 20240.70800.71200.69200.69800.6980-
24 Apr 20240.69400.71200.69400.71200.7120-
23 Apr 20240.65800.70200.65600.69400.6940-
22 Apr 20240.65600.67400.65600.67400.6740-
19 Apr 20240.68200.71200.65800.66600.6660-
18 Apr 20240.68800.73200.67800.69000.6900-
17 Apr 20240.70600.70600.69000.69000.6900-
16 Apr 20240.72400.72400.70400.70400.7040-
15 Apr 20240.72400.74200.72000.72000.7200-
12 Apr 20240.74800.75200.72000.72000.7200-
11 Apr 20240.74800.75200.74200.75200.7520-
10 Apr 20240.74600.74600.73800.73800.7380-
09 Apr 20240.74600.75600.73600.74600.7460-
08 Apr 20240.76000.77400.75000.75000.7500-
05 Apr 20240.75400.77800.75000.77000.7700-
04 Apr 20240.76400.76400.74000.76000.7600-
03 Apr 20240.75800.76800.75400.75400.7540-
02 Apr 20240.74000.78200.74000.75600.7560-
28 Mar 20240.70800.74200.70800.74200.7420-
27 Mar 20240.70600.71200.68600.71200.7120-
26 Mar 20240.70200.72400.70200.70200.7020-
25 Mar 20240.73000.74200.69600.69600.6960273
22 Mar 20240.73800.73800.72800.72800.7280-
21 Mar 20240.72800.74400.72600.73200.7320-
20 Mar 20240.71000.72600.71000.72000.7200-
19 Mar 20240.72400.72400.70800.71600.7160-
18 Mar 20240.69000.71000.67800.71000.7100-
15 Mar 20240.71800.71800.69400.69600.6960-
14 Mar 20240.71600.73400.71600.72200.7220-
13 Mar 20240.73800.76000.73800.74000.7400-
12 Mar 20240.74200.74800.74200.74800.7480-
11 Mar 20240.73400.74200.72200.74000.7400-
08 Mar 20240.71400.73600.71400.73600.7360-
07 Mar 20240.70000.71200.68600.70800.7080-
06 Mar 20240.73800.74400.69000.70200.7020500
05 Mar 20240.74000.75600.73800.74200.7420-
04 Mar 20240.74000.74000.67400.73000.7300-
01 Mar 20240.70800.72800.67800.68400.6840-
29 Feb 20240.66200.70600.66000.68400.6840-
28 Feb 20240.64000.66200.63800.66200.6620-
27 Feb 20240.62200.64400.62000.64400.6440-
26 Feb 20240.59400.64000.58200.62000.6200-
23 Feb 20240.62400.62600.58800.59400.5940-
22 Feb 20240.59600.62000.59400.62000.6200-
21 Feb 20240.63000.63800.59200.59800.5980-
20 Feb 20240.66000.66000.63600.63600.6360-
19 Feb 20240.66800.66800.65800.66000.6600250
16 Feb 20240.64600.66400.63800.66400.6640-
15 Feb 20240.55600.64800.55600.64400.6440-
14 Feb 20240.54400.55600.53400.55400.5540-
13 Feb 20240.53800.55000.50800.54000.5400-
12 Feb 20240.55000.55800.54600.54600.5460-
09 Feb 20240.55000.55200.54600.54600.5460-
08 Feb 20240.53000.55000.53000.54600.5460-
07 Feb 20240.53800.54200.52000.54200.5420-
06 Feb 20240.51600.53800.51400.53800.5380-
05 Feb 20240.54400.54400.49900.51800.5180-
02 Feb 20240.53600.53600.52600.52800.5280-
01 Feb 20240.54400.54400.51800.53000.5300-
31 Jan 20240.55400.56000.53800.54000.5400-
30 Jan 20240.55800.55800.54800.55000.5500-
29 Jan 20240.54800.56600.54200.55200.5520-
26 Jan 20240.54200.55200.53200.55200.5520-
25 Jan 20240.53600.53600.52200.53200.5320-
24 Jan 20240.51800.54000.51600.53800.5380-
23 Jan 20240.51000.52200.51000.52200.5220-
22 Jan 20240.50200.51000.50200.51000.5100-
19 Jan 20240.51000.51600.50400.50600.5060-
18 Jan 20240.49300.51200.49300.50800.5080-
17 Jan 20240.49700.51200.48600.50600.5060-
16 Jan 20240.49600.49900.48600.49600.4960-
15 Jan 20240.46500.50800.46500.49600.4960-
12 Jan 20240.48300.49400.46500.46800.4680-
11 Jan 20240.46300.50800.46300.48600.4860-
10 Jan 20240.44400.47000.44100.45600.4560-
09 Jan 20240.45100.45400.44000.44000.4400-
08 Jan 20240.43100.44700.43000.44700.4470-
05 Jan 20240.44500.44700.43800.43800.4380-
04 Jan 20240.43900.44100.42700.42700.4270-
03 Jan 20240.42500.43600.40800.43500.4350-
02 Jan 20240.44500.44900.41800.41800.4180-
29 Dec 20230.45200.45200.42500.42500.4250-
28 Dec 20230.45000.45500.43200.43800.4380-
27 Dec 20230.43400.43800.42300.43400.4340-
22 Dec 20230.43300.43800.42400.43500.4350-
21 Dec 20230.37500.42600.37500.42600.4260808
20 Dec 20230.41000.41700.39500.41700.4170-
19 Dec 20230.42300.42300.40300.41300.4130-
18 Dec 20230.41100.42300.41000.42300.4230-
15 Dec 20230.42800.43400.42100.42900.4290-
14 Dec 20230.41500.43000.40500.43000.4300-
13 Dec 20230.40900.41300.40200.40800.4080-
12 Dec 20230.41800.41900.40600.41200.4120-
11 Dec 20230.43000.43000.41400.41400.4140-
08 Dec 20230.43000.43000.41500.42300.4230-
07 Dec 20230.42300.42300.40300.41700.4170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...