Frankfurt - Delayed Quote EUR

Kyndryl Holdings, Inc. (7XU.F)

18.60 -0.28 (-1.51%)
As of 9:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 18.61 18.61 18.60 18.60 18.60 250
Apr 24, 2024 19.28 19.28 18.89 18.89 18.89 145
Apr 23, 2024 18.52 19.03 18.35 19.03 19.03 908
Apr 22, 2024 18.25 18.46 18.25 18.35 18.35 171
Apr 19, 2024 18.56 18.61 18.10 18.61 18.61 273
Apr 18, 2024 18.26 18.40 18.21 18.40 18.40 230
Apr 17, 2024 18.33 18.83 18.14 18.83 18.83 218
Apr 16, 2024 18.90 18.90 18.58 18.64 18.64 1,115
Apr 15, 2024 19.03 19.42 19.00 19.00 19.00 258
Apr 12, 2024 19.77 19.84 19.66 19.66 19.66 81
Apr 11, 2024 19.67 19.90 19.65 19.90 19.90 69
Apr 10, 2024 20.17 20.23 19.88 19.88 19.88 274
Apr 9, 2024 19.88 20.40 19.86 20.40 20.40 297
Apr 8, 2024 20.03 20.08 20.03 20.08 20.08 120
Apr 5, 2024 19.64 20.03 19.63 20.03 20.03 48
Apr 4, 2024 19.85 20.15 19.85 20.02 20.02 442
Apr 3, 2024 19.70 20.16 19.70 20.16 20.16 1,346
Apr 2, 2024 19.83 20.02 19.49 20.02 20.02 243
Mar 28, 2024 19.74 19.94 19.74 19.94 19.94 82
Mar 27, 2024 19.64 19.86 19.58 19.66 19.66 389
Mar 26, 2024 19.88 19.94 19.88 19.94 19.94 177
Mar 25, 2024 19.82 20.00 19.82 20.00 20.00 331
Mar 22, 2024 20.50 20.55 20.50 20.50 20.50 272
Mar 21, 2024 20.50 20.55 20.25 20.55 20.55 1,418
Mar 20, 2024 20.10 20.35 20.00 20.35 20.35 2,583
Mar 19, 2024 19.82 20.10 19.82 20.10 20.10 119
Mar 18, 2024 19.78 20.00 19.64 19.76 19.76 412
Mar 15, 2024 20.20 20.25 19.84 19.84 19.84 304
Mar 14, 2024 19.56 20.20 19.54 20.20 20.20 853
Mar 13, 2024 20.35 20.45 19.70 19.70 19.70 672
Mar 12, 2024 20.45 20.55 20.45 20.50 20.50 47
Mar 11, 2024 19.56 20.00 19.56 20.00 20.00 510
Mar 8, 2024 19.94 19.94 19.52 19.66 19.66 484
Mar 7, 2024 19.62 19.90 19.62 19.66 19.66 330
Mar 6, 2024 20.10 20.10 19.64 19.64 19.64 56
Mar 5, 2024 20.75 20.75 20.60 20.60 20.60 206
Mar 4, 2024 19.76 20.85 19.76 20.85 20.85 37
Mar 1, 2024 20.10 20.45 20.05 20.45 20.45 73
Feb 29, 2024 20.55 20.55 20.05 20.45 20.45 531
Feb 28, 2024 19.74 20.15 19.74 20.15 20.15 175
Feb 27, 2024 19.76 20.20 19.70 20.00 20.00 236
Feb 26, 2024 19.64 20.00 19.62 19.96 19.96 514
Feb 23, 2024 19.64 19.86 19.64 19.82 19.82 212
Feb 22, 2024 19.32 20.00 19.32 20.00 20.00 270
Feb 21, 2024 19.40 19.40 19.38 19.38 19.38 1,481
Feb 20, 2024 19.50 19.50 19.42 19.42 19.42 69
Feb 19, 2024 19.66 20.10 19.52 19.52 19.52 417
Feb 16, 2024 19.80 20.15 19.80 20.15 20.15 141
Feb 15, 2024 19.48 20.05 19.48 20.05 20.05 1,406
Feb 14, 2024 19.04 19.64 19.04 19.58 19.58 51
Feb 13, 2024 19.68 19.68 19.22 19.22 19.22 404
Feb 12, 2024 20.10 20.80 20.05 20.50 20.50 607
Feb 9, 2024 19.56 20.25 19.54 20.25 20.25 778
Feb 8, 2024 18.98 19.50 18.96 19.50 19.50 1,207
Feb 7, 2024 19.60 19.80 19.60 19.78 19.78 201
Feb 6, 2024 18.72 19.00 18.72 18.90 18.90 387
Feb 5, 2024 19.12 19.60 18.84 18.84 18.84 2,915
Feb 2, 2024 18.94 18.94 18.90 18.90 18.90 31
Feb 1, 2024 18.78 18.80 18.78 18.78 18.78 176
Jan 31, 2024 19.60 19.60 18.96 19.24 19.24 656
Jan 30, 2024 19.28 19.60 19.24 19.60 19.60 254
Jan 29, 2024 19.30 19.40 19.30 19.40 19.40 497
Jan 26, 2024 19.18 19.60 19.14 19.60 19.60 340
Jan 25, 2024 18.98 19.62 18.96 19.48 19.48 142
Jan 24, 2024 19.24 19.24 19.22 19.22 19.22 350
Jan 23, 2024 19.30 20.20 19.30 20.05 20.05 501
Jan 22, 2024 19.40 19.52 19.16 19.52 19.52 1,035
Jan 19, 2024 18.62 18.98 18.62 18.98 18.98 369
Jan 18, 2024 18.64 19.06 18.64 18.92 18.92 183
Jan 17, 2024 18.96 19.42 18.90 18.90 18.90 574
Jan 16, 2024 19.12 19.12 19.12 19.12 19.12 224
Jan 15, 2024 19.46 19.46 19.12 19.12 19.12 625
Jan 12, 2024 18.84 19.34 18.84 19.34 19.34 357
Jan 11, 2024 19.08 19.34 19.00 19.00 19.00 303
Jan 10, 2024 19.02 19.02 19.02 19.02 19.02 119
Jan 9, 2024 19.04 19.12 18.50 19.12 19.12 940
Jan 8, 2024 17.52 18.98 17.50 18.82 18.82 385
Jan 5, 2024 17.42 18.06 17.40 17.92 17.92 575
Jan 4, 2024 17.56 17.56 17.28 17.28 17.28 550
Jan 3, 2024 18.08 18.08 17.78 17.96 17.96 423
Jan 2, 2024 18.96 18.96 18.30 18.50 18.50 374
Dec 29, 2023 18.86 18.98 18.86 18.96 18.96 20
Dec 28, 2023 18.84 19.02 18.68 18.82 18.82 103
Dec 27, 2023 18.50 18.94 18.48 18.94 18.94 113
Dec 22, 2023 18.02 18.58 18.02 18.50 18.50 114
Dec 21, 2023 17.78 18.00 17.78 17.96 17.96 38
Dec 20, 2023 18.18 18.32 18.18 18.30 18.30 83
Dec 19, 2023 17.60 18.46 17.60 18.46 18.46 708
Dec 18, 2023 16.66 18.00 16.66 17.54 17.54 169
Dec 15, 2023 16.48 16.68 16.48 16.68 16.68 159
Dec 14, 2023 16.70 16.70 16.50 16.50 16.50 532
Dec 13, 2023 16.88 16.90 16.78 16.78 16.78 454
Dec 12, 2023 17.34 17.40 17.22 17.22 17.22 84
Dec 11, 2023 16.90 17.40 16.78 17.40 17.40 463
Dec 8, 2023 16.80 17.28 16.78 17.10 17.10 1,274
Dec 7, 2023 17.08 17.14 16.90 16.90 16.90 74
Dec 6, 2023 17.38 17.62 17.20 17.42 17.42 592
Dec 5, 2023 17.12 17.58 16.88 17.58 17.58 117
Dec 4, 2023 17.20 17.20 16.62 17.20 17.20 160
Dec 1, 2023 16.34 17.00 16.34 17.00 17.00 205
Nov 30, 2023 16.16 16.40 16.16 16.38 16.38 59
Nov 29, 2023 16.06 16.28 16.06 16.22 16.22 144
Nov 28, 2023 16.40 16.40 16.06 16.06 16.06 87
Nov 27, 2023 16.42 16.42 16.42 16.42 16.42 27
Nov 24, 2023 16.46 16.46 16.46 16.46 16.46 -
Nov 23, 2023 16.44 16.48 16.44 16.48 16.48 1,192
Nov 22, 2023 16.40 16.54 16.22 16.54 16.54 284
Nov 21, 2023 16.46 16.88 16.38 16.58 16.58 498
Nov 20, 2023 16.48 16.90 16.48 16.90 16.90 492
Nov 17, 2023 16.52 16.98 16.52 16.68 16.68 456
Nov 16, 2023 16.32 16.32 16.22 16.24 16.24 71
Nov 15, 2023 16.16 16.50 16.16 16.50 16.50 321
Nov 14, 2023 16.12 16.54 15.64 16.18 16.18 77
Nov 13, 2023 16.32 16.32 16.22 16.22 16.22 96
Nov 10, 2023 15.92 16.40 15.70 16.40 16.40 76
Nov 9, 2023 16.32 16.68 16.00 16.02 16.02 323
Nov 8, 2023 16.12 16.60 15.88 16.08 16.08 2,885
Nov 7, 2023 14.16 14.50 14.16 14.50 14.50 40
Nov 6, 2023 14.18 14.18 14.16 14.16 14.16 591
Nov 3, 2023 14.08 14.36 14.08 14.28 14.28 120
Nov 2, 2023 13.74 14.14 13.74 14.06 14.06 338
Nov 1, 2023 13.78 13.78 13.78 13.78 13.78 10
Oct 31, 2023 13.36 13.48 13.34 13.34 13.34 82
Oct 30, 2023 13.10 13.36 13.06 13.32 13.32 203
Oct 27, 2023 13.26 13.32 13.26 13.32 13.32 10
Oct 26, 2023 13.02 13.58 12.98 13.40 13.40 110
Oct 25, 2023 13.42 13.42 13.28 13.28 13.28 47
Oct 24, 2023 13.30 13.62 13.30 13.62 13.62 295
Oct 23, 2023 13.62 13.62 13.60 13.60 13.60 36
Oct 20, 2023 13.92 13.92 13.82 13.82 13.82 2
Oct 19, 2023 14.06 14.16 14.04 14.12 14.12 56
Oct 18, 2023 14.40 14.50 14.40 14.48 14.48 33
Oct 17, 2023 14.48 14.48 14.46 14.46 14.46 34
Oct 16, 2023 14.60 14.68 14.60 14.68 14.68 89
Oct 13, 2023 14.16 14.26 14.16 14.26 14.26 224
Oct 12, 2023 14.52 14.58 14.44 14.44 14.44 24
Oct 11, 2023 14.40 14.40 14.38 14.38 14.38 59
Oct 10, 2023 14.34 14.84 14.32 14.84 14.84 43
Oct 9, 2023 14.42 14.60 14.42 14.42 14.42 696
Oct 6, 2023 14.06 14.08 14.06 14.08 14.08 79
Oct 5, 2023 14.18 14.18 14.14 14.16 14.16 57
Oct 4, 2023 13.98 14.00 13.86 14.00 14.00 241
Oct 3, 2023 14.20 14.22 14.20 14.22 14.22 100
Oct 2, 2023 14.18 14.18 14.16 14.16 14.16 50
Sep 29, 2023 14.18 14.38 14.18 14.34 14.34 55
Sep 28, 2023 14.28 14.28 14.12 14.18 14.18 276
Sep 27, 2023 14.14 14.32 14.14 14.30 14.30 45
Sep 26, 2023 14.48 14.48 14.48 14.48 14.48 24
Sep 25, 2023 14.48 14.66 14.48 14.66 14.66 106
Sep 22, 2023 14.52 14.54 14.50 14.54 14.54 79
Sep 21, 2023 14.76 14.76 14.70 14.70 14.70 248
Sep 20, 2023 14.82 15.20 14.76 15.20 15.20 46
Sep 19, 2023 14.48 15.00 14.48 15.00 15.00 504
Sep 18, 2023 14.86 14.86 14.66 14.66 14.66 176
Sep 15, 2023 15.04 15.10 14.96 15.10 15.10 216
Sep 14, 2023 14.58 15.24 14.58 15.24 15.24 2
Sep 13, 2023 15.22 15.22 14.74 14.74 14.74 77
Sep 12, 2023 15.42 15.56 15.42 15.52 15.52 445
Sep 11, 2023 15.62 15.80 15.62 15.80 15.80 78
Sep 8, 2023 15.54 15.80 15.54 15.80 15.80 109
Sep 7, 2023 15.46 16.00 15.46 15.94 15.94 472
Sep 6, 2023 15.22 15.80 15.22 15.80 15.80 298
Sep 5, 2023 15.52 15.54 15.50 15.50 15.50 127
Sep 4, 2023 15.48 15.52 15.48 15.52 15.52 149
Sep 1, 2023 15.40 15.62 15.40 15.46 15.46 116
Aug 31, 2023 14.84 15.50 14.84 15.50 15.50 27
Aug 30, 2023 14.54 14.62 14.52 14.62 14.62 6,092
Aug 29, 2023 14.84 14.88 14.62 14.62 14.62 27
Aug 28, 2023 14.54 14.54 14.52 14.54 14.54 112
Aug 25, 2023 14.52 14.52 14.48 14.48 14.48 119
Aug 24, 2023 14.56 14.56 14.54 14.54 14.54 104
Aug 23, 2023 14.26 14.66 14.26 14.66 14.66 182
Aug 22, 2023 14.38 14.40 14.38 14.40 14.40 21
Aug 21, 2023 14.32 14.38 14.32 14.38 14.38 59
Aug 18, 2023 14.50 14.52 14.50 14.52 14.52 11
Aug 17, 2023 14.82 15.00 14.78 14.78 14.78 132
Aug 16, 2023 14.80 14.82 14.70 14.70 14.70 280
Aug 15, 2023 14.98 15.06 14.84 15.04 15.04 1,229
Aug 14, 2023 14.56 15.22 14.44 15.22 15.22 1,226
Aug 11, 2023 14.66 14.68 14.54 14.56 14.56 107
Aug 10, 2023 13.40 13.48 13.40 13.48 13.48 83
Aug 9, 2023 13.28 13.30 13.10 13.22 13.22 306
Aug 8, 2023 12.82 13.96 12.82 13.72 13.72 2,125
Aug 7, 2023 11.46 11.46 11.46 11.46 11.46 192
Aug 4, 2023 11.06 11.10 10.98 11.08 11.08 416
Aug 3, 2023 12.08 12.08 11.00 11.00 11.00 326
Aug 2, 2023 12.14 12.14 12.02 12.06 12.06 3
Aug 1, 2023 12.28 12.28 11.94 11.94 11.94 213
Jul 31, 2023 11.86 12.32 11.86 12.32 12.32 5
Jul 28, 2023 11.98 12.04 11.92 11.92 11.92 400
Jul 27, 2023 11.92 12.22 11.88 12.22 12.22 384
Jul 26, 2023 11.90 12.08 11.90 12.08 12.08 3
Jul 25, 2023 11.52 11.52 11.52 11.52 11.52 -
Jul 24, 2023 11.38 11.70 11.38 11.52 11.52 67
Jul 21, 2023 11.50 11.52 11.50 11.52 11.52 55
Jul 20, 2023 11.54 11.54 11.26 11.52 11.52 198
Jul 19, 2023 11.36 11.52 11.36 11.52 11.52 175
Jul 18, 2023 11.20 11.42 11.20 11.34 11.34 453
Jul 17, 2023 11.34 11.34 11.34 11.34 11.34 116
Jul 14, 2023 11.82 11.90 11.82 11.90 11.90 100
Jul 13, 2023 11.64 11.98 11.62 11.98 11.98 362
Jul 12, 2023 11.84 11.90 11.84 11.90 11.90 110
Jul 11, 2023 11.88 11.88 11.86 11.86 11.86 4
Jul 10, 2023 11.84 11.84 11.84 11.84 11.84 -
Jul 7, 2023 11.92 12.00 11.66 12.00 12.00 221
Jul 6, 2023 11.80 11.82 11.80 11.80 11.80 814
Jul 5, 2023 12.04 12.04 11.92 11.92 11.92 212
Jul 4, 2023 12.10 12.10 12.02 12.02 12.02 9
Jul 3, 2023 12.02 12.06 11.98 11.98 11.98 69
Jun 30, 2023 11.82 12.18 11.82 12.18 12.18 592
Jun 29, 2023 11.68 11.86 11.66 11.86 11.86 293
Jun 28, 2023 11.68 11.80 11.60 11.76 11.76 203
Jun 27, 2023 11.64 11.88 11.64 11.64 11.64 116
Jun 26, 2023 11.64 11.92 11.64 11.64 11.64 115
Jun 23, 2023 11.96 12.04 11.96 12.02 12.02 20
Jun 22, 2023 11.84 12.04 11.82 12.04 12.04 73
Jun 21, 2023 12.08 12.08 11.92 11.92 11.92 110
Jun 20, 2023 12.02 12.02 12.02 12.02 12.02 124
Jun 19, 2023 12.18 12.18 12.08 12.10 12.10 23
Jun 16, 2023 11.98 12.12 11.98 12.04 12.04 90
Jun 15, 2023 12.12 12.12 12.08 12.08 12.08 20
Jun 14, 2023 12.50 12.72 12.48 12.72 12.72 1,040
Jun 13, 2023 11.58 12.06 11.52 12.06 12.06 60
Jun 12, 2023 11.44 11.68 11.44 11.68 11.68 12
Jun 9, 2023 11.38 11.46 11.38 11.42 11.42 300
Jun 8, 2023 11.62 11.70 11.46 11.46 11.46 27
Jun 7, 2023 11.60 11.60 11.60 11.60 11.60 100
Jun 6, 2023 11.22 11.72 11.22 11.72 11.72 560
Jun 5, 2023 11.60 11.78 11.22 11.24 11.24 1,633
Jun 2, 2023 11.26 11.64 11.26 11.64 11.64 297
Jun 1, 2023 11.62 11.70 11.48 11.48 11.48 156
May 31, 2023 11.52 11.78 11.52 11.78 11.78 50
May 30, 2023 11.16 11.62 11.16 11.62 11.62 63
May 29, 2023 11.22 11.22 11.22 11.22 11.22 8
May 26, 2023 11.28 11.46 11.28 11.36 11.36 68
May 25, 2023 11.26 11.52 11.26 11.44 11.44 410
May 24, 2023 11.60 11.60 11.40 11.40 11.40 118
May 23, 2023 11.10 12.00 11.00 12.00 12.00 20
May 22, 2023 10.74 10.92 10.66 10.74 10.74 334
May 19, 2023 10.68 10.78 10.40 10.70 10.70 890
May 18, 2023 11.42 11.72 11.42 11.72 11.72 100
May 17, 2023 12.46 12.46 11.42 11.82 11.82 362
May 16, 2023 13.14 13.36 13.14 13.36 13.36 158
May 15, 2023 12.90 13.20 12.88 13.20 13.20 1,273
May 12, 2023 12.62 12.80 12.62 12.80 12.80 15
May 11, 2023 12.84 12.90 12.80 12.82 12.82 325
May 10, 2023 12.66 12.80 12.66 12.80 12.80 55
May 9, 2023 12.84 12.84 12.82 12.84 12.84 64
May 8, 2023 12.76 12.78 12.74 12.78 12.78 1,734
May 5, 2023 12.64 13.00 12.64 13.00 13.00 119
May 4, 2023 12.72 12.86 12.66 12.86 12.86 21
May 3, 2023 12.72 12.90 12.72 12.90 12.90 35
May 2, 2023 12.94 12.94 12.70 12.76 12.76 479
Apr 28, 2023 12.74 13.16 12.72 13.16 13.16 237
Apr 27, 2023 12.50 12.82 12.50 12.82 12.82 50
Apr 26, 2023 12.76 12.96 12.64 12.64 12.64 235
Apr 25, 2023 13.00 13.00 12.76 12.76 12.76 116