KAP AG (IUR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 19 Sept 2024 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | - |
| 18 Sept 2024 | 8.95 | 9.15 | 8.95 | 8.95 | 8.95 | - |
| 17 Sept 2024 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | - |
| 16 Sept 2024 | 9.05 | 9.15 | 8.90 | 8.90 | 8.90 | - |
| 13 Sept 2024 | 9.05 | 9.20 | 9.05 | 9.05 | 9.05 | - |
| 12 Sept 2024 | 8.90 | 9.20 | 8.90 | 9.05 | 9.05 | - |
| 11 Sept 2024 | 8.75 | 9.05 | 8.75 | 8.90 | 8.90 | - |
| 10 Sept 2024 | 8.80 | 9.00 | 8.75 | 8.75 | 8.75 | - |
| 09 Sept 2024 | 8.75 | 9.25 | 8.75 | 8.80 | 8.80 | - |
| 06 Sept 2024 | 9.40 | 9.55 | 8.60 | 8.60 | 8.60 | - |
| 05 Sept 2024 | 9.35 | 9.55 | 9.35 | 9.40 | 9.40 | - |
| 04 Sept 2024 | 9.50 | 9.65 | 9.40 | 9.40 | 9.40 | - |
| 03 Sept 2024 | 9.55 | 9.65 | 9.50 | 9.50 | 9.50 | 985 |
| 02 Sept 2024 | 9.50 | 9.80 | 9.50 | 9.55 | 9.55 | - |
| 30 Aug 2024 | 9.90 | 10.10 | 9.45 | 9.55 | 9.55 | 3,015 |
| 29 Aug 2024 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | - |
| 28 Aug 2024 | 9.70 | 9.95 | 9.70 | 9.70 | 9.70 | - |
| 27 Aug 2024 | 9.70 | 9.85 | 9.70 | 9.70 | 9.70 | - |
| 26 Aug 2024 | 9.80 | 10.10 | 9.70 | 9.70 | 9.70 | - |
| 23 Aug 2024 | 9.95 | 10.10 | 9.80 | 9.80 | 9.80 | - |
| 22 Aug 2024 | 9.75 | 10.10 | 9.75 | 9.95 | 9.95 | 150 |
| 21 Aug 2024 | 9.95 | 10.10 | 9.75 | 9.75 | 9.75 | - |
| 20 Aug 2024 | 9.95 | 10.20 | 9.95 | 9.95 | 9.95 | 100 |
| 19 Aug 2024 | 9.95 | 10.10 | 9.95 | 9.95 | 9.95 | - |
| 16 Aug 2024 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | - |
| 15 Aug 2024 | 9.60 | 10.10 | 9.60 | 10.00 | 10.00 | - |
| 14 Aug 2024 | 9.80 | 9.95 | 9.60 | 9.60 | 9.60 | 1,006 |
| 13 Aug 2024 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | - |
| 12 Aug 2024 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | - |
| 09 Aug 2024 | 9.85 | 10.20 | 9.85 | 10.00 | 10.00 | - |
| 08 Aug 2024 | 9.90 | 10.00 | 9.85 | 9.85 | 9.85 | - |
| 07 Aug 2024 | 9.65 | 10.00 | 9.65 | 9.90 | 9.90 | - |
| 06 Aug 2024 | 9.65 | 9.90 | 9.65 | 9.65 | 9.65 | - |
| 05 Aug 2024 | 9.55 | 9.90 | 9.10 | 9.90 | 9.90 | - |
| 02 Aug 2024 | 10.10 | 10.10 | 9.55 | 9.55 | 9.55 | 280 |
| 01 Aug 2024 | 10.10 | 10.10 | 9.85 | 10.10 | 10.10 | - |
| 31 July 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| 30 July 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| 29 July 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| 26 July 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| 25 July 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - |
| 24 July 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 23 July 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 22 July 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| 19 July 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| 18 July 2024 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | - |
| 17 July 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - |
| 16 July 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| 15 July 2024 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | - |
| 12 July 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| 11 July 2024 | 10.10 | 10.40 | 10.10 | 10.10 | 10.10 | - |
| 10 July 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - |
| 09 July 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - |
| 08 July 2024 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | - |
| 05 July 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - |
| 04 July 2024 | 10.90 | 11.00 | 10.50 | 10.50 | 10.50 | - |
| 03 July 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - |
| 02 July 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - |
| 01 July 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - |
| 28 June 2024 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | - |
| 27 June 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| 26 June 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| 25 June 2024 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - |
| 24 June 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| 21 June 2024 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | 146 |
| 20 June 2024 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 346 |
| 19 June 2024 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | - |
| 18 June 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 17 June 2024 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | - |
| 14 June 2024 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | - |
| 13 June 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 12 June 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 11 June 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 10 June 2024 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 200 |
| 07 June 2024 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - |
| 06 June 2024 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - |
| 05 June 2024 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | - |
| 04 June 2024 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - |
| 03 June 2024 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | - |
| 31 May 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 30 May 2024 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | - |
| 29 May 2024 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - |
| 28 May 2024 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | 820 |
| 27 May 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 24 May 2024 | 11.80 | 12.00 | 11.50 | 11.50 | 11.50 | - |
| 23 May 2024 | 11.90 | 12.10 | 11.80 | 11.80 | 11.80 | - |
| 22 May 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - |
| 21 May 2024 | 11.70 | 12.10 | 11.70 | 11.80 | 11.80 | - |
| 20 May 2024 | 11.90 | 12.10 | 11.70 | 11.70 | 11.70 | - |
| 17 May 2024 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 220 |
| 16 May 2024 | 11.30 | 11.60 | 11.10 | 11.60 | 11.60 | 220 |
| 15 May 2024 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | - |
| 14 May 2024 | 11.10 | 11.30 | 10.70 | 10.90 | 10.90 | 400 |
| 13 May 2024 | 11.10 | 11.30 | 10.40 | 11.10 | 11.10 | 1 |
| 10 May 2024 | 10.00 | 11.10 | 10.00 | 10.70 | 10.70 | 1 |
| 09 May 2024 | 9.85 | 10.00 | 9.80 | 9.95 | 9.95 | 200 |
| 08 May 2024 | 9.75 | 10.00 | 9.75 | 9.85 | 9.85 | 306 |
| 07 May 2024 | 9.85 | 10.00 | 9.75 | 9.75 | 9.75 | 206 |
| 06 May 2024 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 200 |
| *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.