KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	9.250	9.600	9.250	9.600	9.600	508
2024-11-19	9.400	9.400	9.400	9.400	9.400	0
2024-11-18	9.500	9.500	9.400	9.400	9.400	519
2024-11-15	9.350	9.700	9.350	9.650	9.650	834
2024-11-14	9.550	9.550	9.550	9.550	9.550	0
2024-11-13	9.500	9.700	9.450	9.700	9.700	1,827
2024-11-12	9.650	9.650	9.650	9.650	9.650	0
2024-11-11	9.650	9.650	9.650	9.650	9.650	0
2024-11-08	9.550	9.650	9.550	9.650	9.650	2,019
2024-11-07	9.650	9.650	9.650	9.650	9.650	500
2024-11-06	9.800	9.800	9.700	9.700	9.700	298
2024-11-05	9.600	9.600	9.600	9.600	9.600	0
2024-11-04	9.650	9.650	9.650	9.650	9.650	474
2024-11-01	9.400	9.650	9.400	9.650	9.650	1,050
2024-10-31	9.550	9.550	9.550	9.550	9.550	0
2024-10-30	9.750	9.750	9.500	9.700	9.700	1,626
2024-10-29	9.850	9.850	9.850	9.850	9.850	0
2024-10-28	9.700	9.950	9.600	9.950	9.950	2,533
2024-10-25	9.850	9.850	9.850	9.850	9.850	0
2024-10-24	9.900	9.900	9.900	9.900	9.900	0
2024-10-23	9.900	9.900	9.850	9.850	9.850	164
2024-10-22	9.800	9.800	9.750	9.750	9.750	110
2024-10-21	9.600	9.700	9.600	9.700	9.700	300
2024-10-18	9.700	9.700	9.600	9.700	9.700	473
2024-10-17	9.850	9.850	9.850	9.850	9.850	0
2024-10-16	9.950	9.950	9.850	9.850	9.850	95
2024-10-15	9.850	9.850	9.850	9.850	9.850	0
2024-10-14	9.750	9.850	9.750	9.850	9.850	500
2024-10-11	9.500	9.500	9.400	9.500	9.500	1,514
2024-10-10	10.000	10.100	9.650	9.650	9.650	1,900
2024-10-09	9.950	9.950	9.900	9.900	9.900	504
2024-10-08	9.900	9.900	9.800	9.800	9.800	530
2024-10-07	9.500	10.200	9.500	10.200	10.200	1,632
2024-10-04	9.250	9.550	9.250	9.450	9.450	218
2024-10-03	9.550	9.550	9.250	9.450	9.450	1,887
2024-10-02	10.700	10.800	9.600	9.700	9.700	5,438
2024-10-01	11.600	11.600	11.300	11.300	11.300	590
2024-09-30	11.300	11.800	11.200	11.700	11.700	2,730
2024-09-27	11.000	11.200	11.000	11.200	11.200	123
2024-09-26	10.500	11.100	10.500	11.100	11.100	1,641
2024-09-25	10.600	10.700	10.500	10.700	10.700	494
2024-09-24	9.350	10.600	9.350	10.600	10.600	6,295
2024-09-23	9.250	9.250	9.250	9.250	9.250	0
2024-09-20	9.250	9.250	9.250	9.250	9.250	0
2024-09-19	9.250	9.250	9.250	9.250	9.250	0
2024-09-18	9.250	9.250	9.250	9.250	9.250	0
2024-09-17	9.250	9.250	9.250	9.250	9.250	0
2024-09-16	9.150	9.350	9.150	9.250	9.250	210
2024-09-13	9.300	9.300	9.300	9.300	9.300	0
2024-09-12	9.300	9.350	9.300	9.350	9.350	457
2024-09-11	9.000	9.200	9.000	9.200	9.200	681
2024-09-10	9.100	9.100	9.100	9.100	9.100	0
2024-09-09	9.200	9.200	9.100	9.150	9.150	750
2024-09-06	9.550	9.550	9.300	9.450	9.450	793
2024-09-05	9.700	9.700	9.700	9.700	9.700	0
2024-09-04	9.650	9.700	9.600	9.700	9.700	700
2024-09-03	9.800	9.800	9.800	9.800	9.800	3
2024-09-02	9.800	9.800	9.800	9.800	9.800	0
2024-08-30	10.000	10.000	9.800	9.800	9.800	1,548
2024-08-29	10.000	10.200	10.000	10.200	10.200	652

← NewerPage 9 of 22 · 1,274 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.