KAP AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.755	1.810	1.750	1.810	1.810	2,419
2026-07-24	1.805	1.825	1.750	1.825	1.825	5
2026-07-23	1.840	1.840	1.840	1.840	1.840	0
2026-07-22	1.800	1.875	1.800	1.845	1.845	1,854
2026-07-21	1.780	1.800	1.780	1.790	1.790	3
2026-07-20	1.800	1.800	1.800	1.800	1.800	4
2026-07-17	1.825	1.825	1.825	1.825	1.825	0
2026-07-16	1.825	1.825	1.825	1.825	1.825	0
2026-07-15	2.000	2.000	1.800	1.825	1.825	631
2026-07-14	1.950	1.950	1.940	1.940	1.940	405
2026-07-13	1.950	1.950	1.885	1.885	1.885	250
2026-07-10	1.820	1.885	1.820	1.885	1.885	40
2026-07-09	1.935	1.935	1.935	1.935	1.935	0
2026-07-08	1.995	1.995	1.995	1.995	1.995	1
2026-07-07	1.890	2.090	1.760	2.000	2.000	5,609
2026-07-06	1.920	1.960	1.920	1.960	1.960	400
2026-07-03	2.050	2.050	2.050	2.050	2.050	20
2026-07-02	1.975	1.975	1.975	1.975	1.975	0
2026-07-01	1.900	1.960	1.870	1.960	1.960	2,010
2026-06-30	1.895	1.895	1.895	1.895	1.895	0
2026-06-29	1.835	1.835	1.835	1.835	1.835	0
2026-06-26	1.875	1.875	1.835	1.835	1.835	5,000
2026-06-25	1.835	1.835	1.835	1.835	1.835	0
2026-06-24	1.835	1.835	1.835	1.835	1.835	0
2026-06-23	1.900	1.900	1.875	1.875	1.875	984
2026-06-22	1.855	1.855	1.855	1.855	1.855	1
2026-06-19	1.840	1.840	1.840	1.840	1.840	0
2026-06-18	1.840	1.840	1.840	1.840	1.840	0
2026-06-17	1.900	1.900	1.840	1.840	1.840	19
2026-06-16	1.840	1.840	1.840	1.840	1.840	0
2026-06-15	1.840	1.840	1.840	1.840	1.840	0
2026-06-12	1.815	1.815	1.815	1.815	1.815	400
2026-06-11	1.800	1.850	1.800	1.850	1.850	3
2026-06-10	1.830	1.890	1.830	1.890	1.890	1,783
2026-06-09	1.785	1.785	1.785	1.785	1.785	0
2026-06-08	1.830	1.830	1.830	1.830	1.830	24
2026-06-05	1.815	1.815	1.815	1.815	1.815	0
2026-06-04	1.760	1.795	1.760	1.795	1.795	177
2026-06-03	1.760	1.805	1.760	1.805	1.805	11
2026-06-02	1.770	1.805	1.770	1.805	1.805	350
2026-06-01	1.805	1.805	1.805	1.805	1.805	0
2026-05-29	1.805	1.805	1.805	1.805	1.805	0
2026-05-28	1.800	1.840	1.800	1.840	1.840	10,012
2026-05-27	1.930	1.930	1.780	1.780	1.780	1,620
2026-05-26	1.730	1.885	1.730	1.885	1.885	3,206
2026-05-25	1.785	1.785	1.785	1.785	1.785	0
2026-05-22	1.730	1.785	1.730	1.785	1.785	35
2026-05-21	1.750	1.785	1.750	1.785	1.785	29
2026-05-20	1.750	1.750	1.750	1.750	1.750	67
2026-05-19	1.900	1.900	1.750	1.750	1.750	3,316
2026-05-18	1.910	1.910	1.910	1.910	1.910	0
2026-05-15	1.915	1.915	1.915	1.915	1.915	0
2026-05-14	1.930	1.930	1.930	1.930	1.930	0
2026-05-13	2.020	2.020	1.960	1.960	1.960	5
2026-05-12	1.890	1.890	1.890	1.890	1.890	0
2026-05-11	1.900	1.980	1.900	1.980	1.980	6,534
2026-05-08	1.920	2.000	1.920	1.950	1.950	205
2026-05-07	1.980	1.980	1.980	1.980	1.980	4,600
2026-05-06	1.960	1.995	1.960	1.995	1.995	54
2026-05-05	1.980	2.120	1.980	2.040	2.040	1,598

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.5000 EUR
2022-09-01	1.0000 EUR
2021-10-01	1.7500 EUR
2021-07-16	0.7500 EUR
2019-07-04	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.