Australia markets close in 56 minutes

Kraken Robotics Inc (2KQ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.6880+0.0120 (+1.78%)
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.68600.70200.68000.68800.6880-
29 Apr 20240.68800.68800.67000.67600.6760-
26 Apr 20240.65600.67800.65600.67800.6780-
25 Apr 20240.68600.70200.68600.69600.6960-
24 Apr 20240.67400.70400.67400.70400.7040-
23 Apr 20240.63400.68400.63400.68400.6840-
22 Apr 20240.64000.65200.63800.64400.6440-
19 Apr 20240.66600.70400.63600.65000.65001,500
18 Apr 20240.67200.72400.67200.67600.6760-
17 Apr 20240.67800.69800.67800.68800.6880-
16 Apr 20240.71400.73400.68800.68800.688014,500
15 Apr 20240.71400.73200.70400.70400.70406,000
12 Apr 20240.73200.74200.72400.72400.7240-
11 Apr 20240.72600.74200.72600.73600.7360-
10 Apr 20240.73800.74000.73000.73600.7360-
09 Apr 20240.73600.74000.72600.74000.7400-
08 Apr 20240.75000.76000.74800.74800.7480-
05 Apr 20240.74600.74600.73400.74000.7400-
04 Apr 20240.75400.75400.73800.73800.7380-
03 Apr 20240.73000.75000.73000.74600.7460-
02 Apr 20240.73800.77800.73800.77800.77806,734
28 Mar 20240.69600.72600.69600.72600.7260-
27 Mar 20240.69800.70200.69800.70200.7020-
26 Mar 20240.69400.71400.69400.69800.69801,000
25 Mar 20240.72000.72200.70800.70800.7080-
22 Mar 20240.73000.74800.72200.72200.72201,000
21 Mar 20240.72000.73600.72000.72800.72801,500
20 Mar 20240.70200.72000.70200.71600.7160-
19 Mar 20240.70200.71600.69600.70400.70402,500
18 Mar 20240.68200.71400.67000.71400.7140-
15 Mar 20240.70800.70800.69600.70800.7080-
14 Mar 20240.70800.71600.70800.71400.7140-
13 Mar 20240.73000.74000.69600.69600.6960-
12 Mar 20240.73400.75400.73400.74000.7400450
11 Mar 20240.72800.74600.70800.70800.70803,230
08 Mar 20240.68400.71800.68400.71800.7180-
07 Mar 20240.69000.69400.68000.69200.6920-
06 Mar 20240.71600.73600.66000.66000.6600-
05 Mar 20240.73000.74000.72600.72600.7260-
04 Mar 20240.71000.72000.65800.71800.718010,500
01 Mar 20240.68600.73000.66800.66800.6680555
29 Feb 20240.65000.68800.65000.68800.6880-
28 Feb 20240.63200.63800.63000.63800.6380-
27 Feb 20240.59800.62800.59800.62800.6280-
26 Feb 20240.58600.59400.57600.59400.5940530
23 Feb 20240.61400.61800.57600.59000.5900-
22 Feb 20240.58600.60400.58400.60400.6040-
21 Feb 20240.62000.62600.60200.60200.6020-
20 Feb 20240.65200.65800.64200.64200.64202,150
19 Feb 20240.65200.65200.65200.65200.6520-
16 Feb 20240.63800.66200.62800.65400.65402,500
15 Feb 20240.54200.66000.54200.63400.634010,150
14 Feb 20240.53600.53800.52800.53800.5380-
13 Feb 20240.52200.52800.50200.51000.510018,000
12 Feb 20240.54000.56000.53400.56000.5600-
09 Feb 20240.54200.54200.53800.53800.5380-
08 Feb 20240.52200.53800.52200.53800.5380-
07 Feb 20240.52800.52800.51400.51800.5180-
06 Feb 20240.50000.53200.50000.52200.5220-
05 Feb 20240.51400.54000.49000.50400.5040-
02 Feb 20240.51400.52600.51400.52400.5240-
01 Feb 20240.53400.53600.52200.52400.5240-
31 Jan 20240.53600.55200.53600.53800.5380-
30 Jan 20240.54200.55000.54200.54800.5480-
29 Jan 20240.54000.56200.54000.56200.5620-
26 Jan 20240.53200.54000.51800.53400.5340-
25 Jan 20240.52800.53400.52600.53400.5340-
24 Jan 20240.51000.52400.50400.52400.5240-
23 Jan 20240.50000.50800.49700.50800.508042
22 Jan 20240.48300.49700.48300.49200.4920-
19 Jan 20240.50200.50200.50200.50200.5020-
18 Jan 20240.48700.49900.48700.49900.4990-
17 Jan 20240.48800.50400.47800.50400.5040-
16 Jan 20240.48600.49400.47900.49400.494032,500
15 Jan 20240.46100.49000.46100.47000.470010,000
12 Jan 20240.46100.48500.46100.48500.4850-
11 Jan 20240.43400.45800.43400.45000.4500-
10 Jan 20240.43400.45800.43400.44900.4490-
09 Jan 20240.42900.44200.42900.43800.4380-
08 Jan 20240.42100.43800.41900.43800.4380-
05 Jan 20240.43500.43600.42500.43200.4320-
04 Jan 20240.42900.42900.41900.42700.4270-
03 Jan 20240.41500.42200.40000.42000.4200-
02 Jan 20240.43500.44000.42000.42000.4200-
29 Dec 20230.44300.44300.42700.42700.4270-
28 Dec 20230.44000.44600.43100.44600.4460-
27 Dec 20230.43000.43000.42900.42900.4290-
22 Dec 20230.42800.43300.41800.42500.425067,824
21 Dec 20230.41000.41900.41000.41900.419050,000
20 Dec 20230.40000.40500.39500.40500.405022,500
19 Dec 20230.41400.41400.40000.40000.400068,561
18 Dec 20230.40300.41900.40200.41800.4180-
15 Dec 20230.41800.42500.41300.41300.4130-
14 Dec 20230.40500.41000.39900.39900.399016,310
13 Dec 20230.39900.40400.39900.40300.403028,000
12 Dec 20230.40800.41000.39900.39900.3990-
11 Dec 20230.42100.42100.40500.40500.4050-
08 Dec 20230.42100.42100.40500.41900.419025,000
07 Dec 20230.41400.41700.41300.41700.4170-
06 Dec 20230.41300.41400.40400.41200.4120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...