Kitwave Group PLC (8R9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:31PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.3200 | 4.4600 | 4.3200 | 4.4200 | 4.4200 | - |
| 09 May 2024 | 4.2400 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | - |
| 08 May 2024 | 4.3200 | 4.3400 | 4.2000 | 4.2200 | 4.2200 | - |
| 07 May 2024 | 4.4600 | 4.4600 | 4.3400 | 4.3400 | 4.3400 | - |
| 06 May 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 4.4800 | - |
| 03 May 2024 | 4.4200 | 4.5800 | 4.4200 | 4.5600 | 4.5600 | - |
| 02 May 2024 | 4.6400 | 4.6400 | 4.2000 | 4.4600 | 4.4600 | - |
| 30 Apr 2024 | 4.3200 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | - |
| 29 Apr 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | 4.3200 | - |
| 26 Apr 2024 | 4.3400 | 4.6200 | 4.2800 | 4.3600 | 4.3600 | 480 |
| 25 Apr 2024 | 4.1400 | 4.6000 | 4.1400 | 4.6000 | 4.6000 | 1,000 |
| 24 Apr 2024 | 3.9400 | 4.1200 | 3.9400 | 4.1200 | 4.1200 | - |
| 23 Apr 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | - |
| 22 Apr 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | - |
| 19 Apr 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | - |
| 18 Apr 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | - |
| 17 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 16 Apr 2024 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | - |
| 15 Apr 2024 | 4.1400 | 4.3800 | 4.1400 | 4.3800 | 4.3800 | 680 |
| 12 Apr 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | - |
| 11 Apr 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | - |
| 10 Apr 2024 | 4.1400 | 4.1600 | 4.1400 | 4.1600 | 4.1600 | - |
| 09 Apr 2024 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | 4.1600 | - |
| 08 Apr 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | - |
| 05 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 04 Apr 2024 | 4.0400 | 4.3800 | 4.0400 | 4.3800 | 4.3800 | 500 |
| 04 Apr 2024 | 0.0745 Dividend | |||||
| 03 Apr 2024 | 4.2000 | 4.2000 | 4.0600 | 4.0600 | 3.9855 | - |
| 02 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1622 | - |
| 28 Mar 2024 | 4.0400 | 4.3000 | 4.0400 | 4.2800 | 4.2015 | - |
| 27 Mar 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0400 | 3.9659 | - |
| 26 Mar 2024 | 3.9600 | 4.0200 | 3.9600 | 3.9800 | 3.9070 | - |
| 25 Mar 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9070 | - |
| 22 Mar 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9800 | 3.9070 | - |
| 21 Mar 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9070 | - |
| 20 Mar 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | 3.9462 | - |
| 19 Mar 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9070 | - |
| 18 Mar 2024 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | 3.9659 | - |
| 15 Mar 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.8873 | - |
| 14 Mar 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9000 | 3.8284 | - |
| 13 Mar 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8600 | 3.7892 | - |
| 12 Mar 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8400 | 3.7695 | - |
| 11 Mar 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.7303 | - |
| 08 Mar 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.7499 | - |
| 07 Mar 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.6714 | - |
| 06 Mar 2024 | 3.6800 | 3.7800 | 3.6600 | 3.7600 | 3.6910 | - |
| 05 Mar 2024 | 3.6400 | 3.6600 | 3.6000 | 3.6600 | 3.5928 | - |
| 04 Mar 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6200 | 3.5536 | - |
| 01 Mar 2024 | 3.5000 | 3.5400 | 3.4400 | 3.5200 | 3.4554 | - |
| 29 Feb 2024 | 3.4600 | 3.5400 | 3.4600 | 3.5400 | 3.4750 | - |
| 28 Feb 2024 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | 3.4358 | - |
| 27 Feb 2024 | 3.4800 | 3.5600 | 3.3600 | 3.4200 | 3.3572 | - |
| 26 Feb 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.3769 | - |
| 23 Feb 2024 | 3.4600 | 3.5200 | 3.4600 | 3.4800 | 3.4161 | - |
| 22 Feb 2024 | 3.4800 | 3.5000 | 3.4600 | 3.5000 | 3.4358 | - |
| 21 Feb 2024 | 3.3600 | 3.4600 | 3.3600 | 3.4600 | 3.3965 | - |
| 20 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.4000 | 3.3376 | - |
| 19 Feb 2024 | 3.4400 | 3.4600 | 3.3800 | 3.3800 | 3.3180 | - |
| 16 Feb 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.3769 | - |
| 15 Feb 2024 | 3.3400 | 3.4000 | 3.2400 | 3.4000 | 3.3376 | - |
| 14 Feb 2024 | 3.3600 | 3.4200 | 3.3000 | 3.3600 | 3.2983 | - |
| 13 Feb 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3376 | - |
| 12 Feb 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.2983 | - |
| 09 Feb 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.2591 | - |
| 08 Feb 2024 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.2394 | - |
| 07 Feb 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.2198 | - |
| 06 Feb 2024 | 3.1200 | 3.1800 | 3.0200 | 3.1800 | 3.1216 | - |
| 05 Feb 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0600 | 3.0038 | - |
| 02 Feb 2024 | 3.0600 | 3.1200 | 3.0600 | 3.0600 | 3.0038 | - |
| 01 Feb 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.0627 | - |
| 31 Jan 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.1413 | - |
| 30 Jan 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.0627 | - |
| 29 Jan 2024 | 3.0800 | 3.1200 | 3.0600 | 3.0600 | 3.0038 | - |
| 26 Jan 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1200 | 3.0627 | - |
| 25 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0235 | - |
| 24 Jan 2024 | 3.1000 | 3.1000 | 3.0800 | 3.1000 | 3.0431 | - |
| 23 Jan 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1000 | 3.0431 | - |
| 22 Jan 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | 3.1020 | - |
| 19 Jan 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1000 | 3.0431 | - |
| 18 Jan 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.0431 | - |
| 17 Jan 2024 | 3.0800 | 3.1000 | 3.0600 | 3.1000 | 3.0431 | - |
| 16 Jan 2024 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | 3.0431 | - |
| 15 Jan 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.0431 | - |
| 12 Jan 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.0627 | - |
| 11 Jan 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0038 | - |
| 10 Jan 2024 | 3.0400 | 3.0400 | 2.9400 | 3.0400 | 2.9842 | - |
| 09 Jan 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9253 | - |
| 08 Jan 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9200 | 2.8664 | - |
| 05 Jan 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7879 | - |
| 04 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8272 | - |
| 03 Jan 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8272 | - |
| 02 Jan 2024 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.8861 | - |
| 29 Dec 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8272 | - |
| 28 Dec 2023 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7683 | - |
| 27 Dec 2023 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.7683 | - |
| 22 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7486 | - |
| 21 Dec 2023 | 2.8400 | 2.8800 | 2.8000 | 2.8800 | 2.8272 | - |
| 20 Dec 2023 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8075 | - |
| 19 Dec 2023 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.8468 | - |
| 18 Dec 2023 | 2.9000 | 2.9600 | 2.9000 | 2.9200 | 2.8664 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.