KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.100	1.100	1.100	1.100	1.100	0
2026-10-16	1.100	1.100	1.100	1.100	1.100	0
2026-10-15	1.105	1.105	1.075	1.075	1.075	252
2026-10-14	1.150	1.150	1.090	1.090	1.090	361
2026-10-13	1.150	1.150	1.150	1.150	1.150	240
2026-10-12	1.175	1.175	1.100	1.150	1.150	655
2026-10-09	1.170	1.170	1.120	1.170	1.170	19
2026-10-08	1.170	1.220	1.170	1.220	1.220	266
2026-10-07	1.305	1.305	1.130	1.200	1.200	3,900
2026-10-06	1.560	1.560	1.290	1.370	1.370	18,719
2026-10-05	1.100	1.650	1.100	1.510	1.510	26,726
2026-10-02	0.960	1.060	0.960	1.050	1.050	2,388
2026-10-01	0.980	0.980	0.980	0.980	0.980	0
2026-09-30	0.968	0.996	0.930	0.980	0.980	1,436
2026-09-29	0.926	0.968	0.908	0.930	0.930	444
2026-09-28	0.926	0.970	0.926	0.928	0.928	788
2026-09-25	0.980	0.980	0.960	0.970	0.970	2,000
2026-09-24	1.050	1.050	0.970	1.030	1.030	5,048
2026-09-23	1.050	1.050	0.960	1.050	1.050	5,546
2026-09-22	1.100	1.100	1.020	1.070	1.070	5,829
2026-09-21	1.190	1.190	1.000	1.095	1.095	6,980
2026-09-18	1.175	1.220	1.120	1.190	1.190	6,040
2026-09-17	1.245	1.245	1.170	1.200	1.200	2,500
2026-09-16	1.195	1.245	1.190	1.245	1.245	2,000
2026-09-15	1.240	1.240	1.200	1.240	1.240	760
2026-09-14	1.530	1.530	1.145	1.200	1.200	32,827
2026-09-11	1.470	1.540	1.320	1.525	1.525	17,106
2026-09-10	1.525	1.545	1.400	1.470	1.470	500
2026-09-09	1.610	1.610	1.360	1.470	1.470	29,706
2026-09-08	1.610	1.610	1.610	1.610	1.610	0
2026-09-07	1.610	1.610	1.610	1.610	1.610	0
2026-09-04	1.610	1.610	1.610	1.610	1.610	0
2026-09-03	1.610	1.610	1.610	1.610	1.610	0
2026-09-02	1.600	1.600	1.580	1.580	1.580	6,323
2026-09-01	1.760	1.760	1.640	1.680	1.680	2,504
2026-08-31	1.820	1.820	1.820	1.820	1.820	0
2026-08-28	1.820	1.820	1.820	1.820	1.820	0
2026-08-27	1.820	1.875	1.820	1.820	1.820	985
2026-08-26	1.890	1.890	1.890	1.890	1.890	0
2026-08-25	1.920	1.920	1.800	1.800	1.800	2,531
2026-08-24	1.790	2.130	1.790	2.080	2.080	12,036
2026-08-21	1.880	1.910	1.880	1.910	1.910	919
2026-08-20	1.820	1.820	1.820	1.820	1.820	0
2026-08-19	1.820	1.820	1.820	1.820	1.820	0
2026-08-18	1.820	1.850	1.820	1.850	1.850	3,200
2026-08-17	1.760	1.790	1.760	1.790	1.790	562
2026-08-14	1.730	1.730	1.730	1.730	1.730	0
2026-08-13	1.760	1.760	1.760	1.760	1.760	250
2026-08-12	1.760	1.760	1.760	1.760	1.760	0
2026-08-11	1.750	1.780	1.740	1.780	1.780	1,937
2026-08-10	1.810	1.810	1.810	1.810	1.810	0
2026-08-07	1.750	1.825	1.750	1.825	1.825	516
2026-08-06	1.800	1.800	1.800	1.800	1.800	0
2026-08-05	1.790	1.845	1.790	1.845	1.845	900
2026-08-04	1.825	1.825	1.825	1.825	1.825	0
2026-08-03	1.825	1.825	1.825	1.825	1.825	0
2026-07-31	1.755	1.810	1.755	1.780	1.780	52
2026-07-30	1.825	1.825	1.825	1.825	1.825	0
2026-07-29	1.810	1.810	1.810	1.810	1.810	0
2026-07-28	1.770	1.805	1.770	1.805	1.805	483

Page 1 of 2 · 66 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.