KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.750	1.900	1.740	1.740	1.740	5,060
2026-02-03	1.810	1.810	1.810	1.810	1.810	0
2026-02-02	1.800	1.800	1.800	1.800	1.800	8
2026-01-30	1.830	1.880	1.800	1.830	1.830	3,400
2026-01-29	1.870	1.880	1.800	1.840	1.840	2,006
2026-01-28	1.750	1.810	1.750	1.810	1.810	50
2026-01-27	1.810	1.810	1.810	1.810	1.810	0
2026-01-26	1.780	1.830	1.780	1.830	1.830	1,100
2026-01-23	1.810	1.810	1.810	1.810	1.810	0
2026-01-22	1.830	1.830	1.830	1.830	1.830	0
2026-01-21	1.820	1.820	1.820	1.820	1.820	0
2026-01-20	1.820	1.820	1.820	1.820	1.820	0
2026-01-19	1.760	1.820	1.760	1.810	1.810	603
2026-01-16	1.790	1.790	1.790	1.790	1.790	0
2026-01-15	1.800	1.800	1.780	1.780	1.780	2,000
2026-01-14	1.800	1.870	1.800	1.870	1.870	271
2026-01-13	1.800	1.870	1.800	1.870	1.870	1
2026-01-12	1.750	1.900	1.750	1.870	1.870	3,520
2026-01-09	1.800	1.800	1.790	1.790	1.790	2,000
2026-01-08	1.760	1.760	1.760	1.760	1.760	0
2026-01-07	1.710	1.770	1.710	1.770	1.770	107
2026-01-06	1.780	1.780	1.780	1.780	1.780	0
2026-01-05	1.780	1.820	1.700	1.760	1.760	123
2026-01-02	1.850	1.850	1.850	1.850	1.850	1,000
2025-12-30	2.660	2.660	1.830	1.830	1.830	61
2025-12-29	1.820	2.040	1.820	1.940	1.940	169
2025-12-19	1.900	1.900	1.850	1.850	1.850	1,580
2025-12-18	1.320	2.040	1.320	1.900	1.900	14,157
2025-12-16	1.570	1.570	1.420	1.440	1.440	8,871
2025-12-15	1.700	1.790	1.600	1.600	1.600	9,517
2025-12-12	1.960	1.960	1.500	1.500	1.500	10,317
2025-12-11	2.220	2.420	1.980	1.980	1.980	5,440
2025-12-10	2.280	2.280	2.100	2.200	2.200	9,509
2025-12-09	4.000	4.000	3.000	3.000	3.000	5,402
2025-12-08	4.160	4.160	4.160	4.160	4.160	0
2025-12-05	4.080	4.080	4.080	4.080	4.080	0
2025-12-04	4.040	4.240	4.040	4.160	4.160	894
2025-12-03	4.140	4.140	4.140	4.140	4.140	0
2025-12-02	4.280	4.380	4.040	4.080	4.080	1,570
2025-12-01	4.200	4.300	4.160	4.160	4.160	2,440
2025-11-28	4.240	4.360	4.120	4.360	4.360	5,837
2025-11-27	4.240	4.240	4.240	4.240	4.240	0
2025-11-26	4.100	4.320	4.100	4.200	4.200	2,401
2025-11-25	4.420	4.500	4.060	4.160	4.160	4,090
2025-11-24	4.180	4.280	4.180	4.260	4.260	4,449
2025-11-21	4.120	4.120	4.100	4.100	4.100	1,153
2025-11-20	4.340	4.340	4.240	4.240	4.240	10
2025-11-19	4.240	4.240	4.240	4.240	4.240	0
2025-11-18	4.400	4.800	4.200	4.240	4.240	11,093
2025-11-17	4.280	4.300	4.240	4.300	4.300	507
2025-11-14	4.380	4.400	4.260	4.340	4.340	404
2025-11-13	4.160	4.580	4.120	4.380	4.380	6,531
2025-11-12	4.300	4.300	4.260	4.260	4.260	1,343
2025-11-11	4.540	4.540	4.300	4.440	4.440	27
2025-11-10	4.640	4.680	4.580	4.660	4.660	463
2025-11-07	4.620	4.620	4.460	4.500	4.500	1,856
2025-11-06	5.100	5.100	4.760	4.760	4.760	2,447
2025-11-05	4.960	5.100	4.960	5.000	5.000	1,130
2025-11-04	5.000	5.000	4.800	4.800	4.800	2,244
2025-11-03	5.100	5.900	4.600	4.800	4.800	5,143

← NewerPage 4 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.