Kps AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	4.140	4.220	4.050	4.100	3.755	62,183
2021-12-06	4.160	4.200	4.130	4.130	3.783	13,050
2021-12-03	4.440	4.450	4.170	4.170	3.819	9,652
2021-12-02	4.290	4.400	4.280	4.280	3.920	5,321
2021-12-01	4.460	4.460	4.240	4.260	3.902	4,354
2021-11-30	4.370	4.380	4.350	4.350	3.984	6,601
2021-11-29	4.500	4.500	4.360	4.360	3.993	4,342
2021-11-26	4.400	4.440	4.360	4.380	4.012	13,091
2021-11-25	4.450	4.570	4.410	4.410	4.039	10,320
2021-11-24	4.460	4.520	4.450	4.450	4.076	4,494
2021-11-23	4.450	4.460	4.450	4.460	4.085	615
2021-11-22	4.520	4.590	4.460	4.460	4.085	7,484
2021-11-19	4.520	4.560	4.500	4.500	4.122	7,470
2021-11-18	4.580	4.590	4.510	4.550	4.168	17,081
2021-11-17	4.550	4.600	4.550	4.590	4.204	28,433
2021-11-16	4.540	4.620	4.540	4.620	4.232	19,097
2021-11-15	4.650	4.710	4.530	4.640	4.250	47,269
2021-11-12	4.760	4.790	4.620	4.620	4.232	32,086
2021-11-11	4.760	4.870	4.760	4.850	4.442	1,697
2021-11-10	4.760	4.880	4.760	4.880	4.470	541
2021-11-09	4.800	4.870	4.760	4.870	4.461	5,873
2021-11-08	4.810	4.850	4.760	4.830	4.424	18,018
2021-11-05	4.840	4.900	4.830	4.900	4.488	1,477
2021-11-04	4.810	4.880	4.810	4.820	4.415	21,263
2021-11-03	4.830	4.900	4.800	4.850	4.442	5,422
2021-11-02	4.860	4.900	4.840	4.840	4.433	1,175
2021-11-01	4.900	4.900	4.820	4.820	4.415	3,767
2021-10-29	4.830	4.830	4.830	4.830	4.424	88
2021-10-28	4.850	4.860	4.820	4.860	4.451	4,807
2021-10-27	4.890	4.900	4.800	4.800	4.396	4,118
2021-10-26	4.890	4.890	4.840	4.840	4.433	3,005
2021-10-25	4.900	4.900	4.780	4.820	4.415	5,299
2021-10-22	4.890	4.900	4.830	4.900	4.488	4,368
2021-10-21	4.890	4.900	4.790	4.850	4.442	6,988

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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