KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	10.200	10.200	10.200	10.200	10.200	0
2025-02-17	9.750	10.200	9.750	10.200	10.200	1,261
2025-02-14	9.850	9.850	9.850	9.850	9.850	0
2025-02-13	9.950	9.950	9.850	9.850	9.850	247
2025-02-12	10.900	10.900	9.500	9.900	9.900	4,791
2025-02-11	10.800	11.000	10.800	11.000	11.000	1,557
2025-02-10	10.700	10.700	10.700	10.700	10.700	0
2025-02-07	10.700	10.700	10.700	10.700	10.700	0
2025-02-06	10.600	10.600	10.600	10.600	10.600	0
2025-02-05	10.700	10.700	10.600	10.700	10.700	1,108
2025-02-04	11.000	11.000	10.700	10.900	10.900	385
2025-02-03	12.000	12.000	11.400	11.400	11.400	950
2025-01-31	10.800	11.300	10.800	11.100	11.100	950
2025-01-30	10.600	10.600	10.600	10.600	10.600	150
2025-01-29	10.300	10.500	10.300	10.500	10.500	531
2025-01-28	9.800	10.100	9.800	10.100	10.100	1,013
2025-01-27	9.750	9.750	9.750	9.750	9.750	0
2025-01-24	9.750	9.750	9.750	9.750	9.750	0
2025-01-23	9.700	9.700	9.700	9.700	9.700	0
2025-01-22	9.800	9.800	9.700	9.700	9.700	50
2025-01-21	9.500	9.700	9.500	9.700	9.700	439
2025-01-20	9.500	9.600	9.500	9.600	9.600	330
2025-01-17	9.600	9.600	9.600	9.600	9.600	0
2025-01-16	9.400	9.550	9.400	9.550	9.550	1,000
2025-01-15	9.550	9.550	9.550	9.550	9.550	0
2025-01-14	9.550	9.550	9.550	9.550	9.550	0
2025-01-13	9.550	9.550	9.550	9.550	9.550	0
2025-01-10	9.400	9.550	9.350	9.550	9.550	2,388
2025-01-09	9.600	9.600	9.400	9.400	9.400	570
2025-01-08	9.650	9.800	9.650	9.800	9.800	480
2025-01-07	9.550	9.550	9.550	9.550	9.550	0
2025-01-06	9.550	9.550	9.550	9.550	9.550	0
2025-01-03	9.400	9.450	9.400	9.450	9.450	864
2025-01-02	9.700	9.700	9.700	9.700	9.700	1,136
2024-12-30	9.700	9.750	9.700	9.750	9.750	928
2024-12-27	9.500	9.600	9.500	9.600	9.600	412
2024-12-23	9.450	9.450	9.350	9.350	9.350	391
2024-12-20	9.500	9.500	9.500	9.500	9.500	0
2024-12-19	9.600	9.600	9.600	9.600	9.600	0
2024-12-18	9.700	9.700	9.600	9.600	9.600	506
2024-12-17	9.850	9.850	9.850	9.850	9.850	0
2024-12-16	9.750	9.750	9.750	9.750	9.750	0
2024-12-13	9.900	9.900	9.900	9.900	9.900	0
2024-12-12	9.850	9.850	9.850	9.850	9.850	201
2024-12-11	9.950	9.950	9.950	9.950	9.950	0
2024-12-10	9.950	9.950	9.950	9.950	9.950	0
2024-12-09	9.750	10.000	9.750	10.000	10.000	374
2024-12-06	9.900	9.900	9.900	9.900	9.900	0
2024-12-05	9.900	9.900	9.900	9.900	9.900	0
2024-12-04	9.850	9.850	9.850	9.850	9.850	0
2024-12-03	9.700	9.900	9.700	9.900	9.900	849
2024-12-02	9.850	9.850	9.850	9.850	9.850	0
2024-11-29	9.750	9.900	9.750	9.900	9.900	5
2024-11-28	9.750	9.900	9.750	9.900	9.900	20
2024-11-27	9.900	9.900	9.900	9.900	9.900	0
2024-11-26	10.000	10.000	9.900	9.900	9.900	1,206
2024-11-25	9.850	9.850	9.850	9.850	9.850	500
2024-11-22	9.950	10.000	9.950	10.000	10.000	259
2024-11-21	9.650	9.850	9.650	9.850	9.850	1,696
2024-11-20	9.250	9.600	9.250	9.600	9.600	508

← NewerPage 8 of 22 · 1,269 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.