Kyndryl Holdings, Inc. (7XU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

10.88

-0.08

(-0.77%)

At close: 05:10PM CEST

Advertisement

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	10.94	11.30	10.88	10.88	10.88	146
Aug 10, 2022	10.52	11.08	10.51	10.97	10.97	48
Aug 09, 2022	10.96	10.96	10.17	10.17	10.17	98
Aug 08, 2022	10.65	10.70	10.65	10.70	10.70	500
Aug 05, 2022	10.31	10.63	10.20	10.63	10.63	104
Aug 04, 2022	10.50	10.50	10.00	10.11	10.11	2,377
Aug 03, 2022	9.96	10.14	9.96	10.14	10.14	71
Aug 02, 2022	10.48	10.51	10.48	10.51	10.51	66
Aug 01, 2022	10.11	10.51	10.09	10.51	10.51	983
Jul 29, 2022	10.09	10.19	10.09	10.19	10.19	9
Jul 28, 2022	9.97	10.05	9.97	10.05	10.05	25
Jul 27, 2022	9.91	9.93	9.90	9.90	9.90	102
Jul 26, 2022	10.11	10.18	9.91	9.91	9.91	207
Jul 25, 2022	10.33	10.33	10.33	10.33	10.33	191
Jul 22, 2022	10.33	10.39	10.33	10.36	10.36	119
Jul 21, 2022	10.19	10.26	10.13	10.26	10.26	149
Jul 20, 2022	10.14	10.20	9.98	10.20	10.20	66
Jul 19, 2022	9.41	9.41	9.33	9.33	9.33	253
Jul 18, 2022	9.22	9.22	9.20	9.20	9.20	64
Jul 15, 2022	9.35	9.36	9.35	9.35	9.35	24
Jul 14, 2022	9.43	9.56	9.40	9.40	9.40	2,008
Jul 13, 2022	9.68	9.79	9.38	9.56	9.56	423
Jul 12, 2022	9.53	9.53	9.53	9.53	9.53	-
Jul 11, 2022	10.00	10.20	9.72	9.75	9.75	240
Jul 08, 2022	10.04	10.20	10.04	10.20	10.20	539
Jul 07, 2022	9.75	10.10	9.75	10.10	10.10	129
Jul 06, 2022	10.11	10.36	10.04	10.17	10.17	152
Jul 05, 2022	9.60	9.82	9.55	9.82	9.82	791
Jul 04, 2022	9.48	9.48	9.47	9.47	9.47	46
Jul 01, 2022	9.17	9.40	9.17	9.23	9.23	138
Jun 30, 2022	9.35	9.53	9.01	9.27	9.27	514
Jun 29, 2022	9.40	9.57	9.40	9.57	9.57	309
Jun 28, 2022	9.16	10.03	9.16	10.03	10.03	137
Jun 27, 2022	9.50	9.51	9.36	9.36	9.36	245
Jun 24, 2022	9.08	9.40	9.08	9.40	9.40	237
Jun 23, 2022	8.66	8.78	8.66	8.77	8.77	140
Jun 22, 2022	8.59	9.00	8.55	8.95	8.95	83
Jun 21, 2022	8.94	9.07	8.92	9.07	9.07	110
Jun 20, 2022	8.83	8.90	8.83	8.90	8.90	913
Jun 17, 2022	8.93	9.14	8.76	8.76	8.76	1,243
Jun 16, 2022	9.75	9.75	9.35	9.55	9.55	132
Jun 15, 2022	9.20	9.46	9.20	9.46	9.46	217
Jun 14, 2022	9.20	9.20	8.91	9.13	9.13	332
Jun 13, 2022	9.15	9.33	8.85	8.86	8.86	881
Jun 10, 2022	9.50	9.69	9.30	9.30	9.30	2,136
Jun 09, 2022	9.91	10.04	9.59	9.59	9.59	199
Jun 08, 2022	10.21	10.40	10.20	10.20	10.20	42
Jun 07, 2022	10.13	10.34	10.09	10.09	10.09	926
Jun 06, 2022	10.74	10.74	10.50	10.50	10.50	1,505
Jun 03, 2022	11.91	11.91	11.88	11.88	11.88	25
Jun 02, 2022	11.63	11.91	11.40	11.91	11.91	114
Jun 01, 2022	11.45	11.45	11.43	11.45	11.45	49
May 31, 2022	11.64	11.65	11.47	11.47	11.47	666
May 30, 2022	11.67	11.88	11.63	11.64	11.64	228
May 27, 2022	11.35	11.49	11.35	11.49	11.49	150
May 26, 2022	11.53	11.53	11.50	11.50	11.50	2,506
May 25, 2022	11.66	11.66	11.40	11.40	11.40	143
May 24, 2022	12.22	12.28	11.48	11.48	11.48	1,265
May 23, 2022	13.26	13.26	12.54	12.54	12.54	96
May 20, 2022	13.13	13.50	13.13	13.50	13.50	610
May 19, 2022	12.40	13.25	12.30	13.25	13.25	235
May 18, 2022	12.42	13.10	12.42	12.45	12.45	1,228
May 17, 2022	11.80	12.50	11.62	12.50	12.50	250
May 16, 2022	10.78	11.14	10.75	11.14	11.14	217
May 13, 2022	10.27	11.06	10.24	11.06	11.06	361
May 12, 2022	9.54	9.78	9.54	9.78	9.78	344
May 11, 2022	10.17	10.59	10.10	10.10	10.10	961
May 10, 2022	12.01	12.08	12.01	12.04	12.04	664
May 09, 2022	12.84	12.97	12.21	12.21	12.21	520
May 06, 2022	12.33	13.51	12.23	13.36	13.36	379
May 05, 2022	10.88	11.53	10.83	11.46	11.46	443
May 04, 2022	10.73	10.89	10.11	10.89	10.89	86
May 03, 2022	10.89	11.08	10.87	10.95	10.95	1,342
May 02, 2022	11.40	11.43	10.87	10.87	10.87	907
Apr 29, 2022	11.67	11.67	11.35	11.40	11.40	2,353
Apr 28, 2022	11.35	11.50	11.33	11.33	11.33	715
Apr 27, 2022	10.85	10.93	10.85	10.93	10.93	47
Apr 26, 2022	11.34	11.35	10.89	10.89	10.89	647
Apr 25, 2022	10.76	11.29	10.76	11.29	11.29	442
Apr 22, 2022	11.20	11.28	10.97	10.97	10.97	449
Apr 21, 2022	11.46	11.46	11.41	11.41	11.41	39
Apr 20, 2022	11.45	11.70	11.42	11.63	11.63	265
Apr 19, 2022	11.37	11.55	11.36	11.55	11.55	264
Apr 14, 2022	11.58	11.58	11.55	11.55	11.55	13
Apr 13, 2022	11.14	11.60	11.07	11.60	11.60	137
Apr 12, 2022	10.92	11.14	10.92	11.14	11.14	85
Apr 11, 2022	11.00	11.00	10.95	10.95	10.95	456
Apr 08, 2022	11.03	11.10	11.03	11.10	11.10	233
Apr 07, 2022	11.41	11.47	10.99	11.14	11.14	251
Apr 06, 2022	11.79	11.95	11.48	11.48	11.48	380
Apr 05, 2022	12.21	12.45	11.91	11.91	11.91	696
Apr 04, 2022	11.90	12.25	11.75	12.25	12.25	416
Apr 01, 2022	11.76	11.82	11.70	11.70	11.70	26
Mar 31, 2022	11.68	12.02	11.68	12.02	12.02	422
Mar 30, 2022	11.84	11.98	11.78	11.98	11.98	42
Mar 29, 2022	11.70	12.00	11.60	11.88	11.88	841
Mar 28, 2022	11.56	11.82	11.56	11.58	11.58	209
Mar 25, 2022	11.76	11.78	11.60	11.64	11.64	86
Mar 24, 2022	11.80	11.82	11.66	11.76	11.76	421
Mar 23, 2022	12.00	12.00	11.88	11.88	11.88	394
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,207.27-2.97(-0.07%)

Dow 3033,336.67+27.16(+0.08%)

Nasdaq12,779.91-74.89(-0.58%)

Russell 20001,976.08+6.83(+0.35%)

Crude Oil94.08+2.15(+2.34%)

Gold1,801.40-12.30(-0.68%)

Kyndryl Holdings, Inc. (7XU.F)

S&P 500
4,207.27
-2.97(-0.07%)

Dow 30
33,336.67
+27.16(+0.08%)

Nasdaq
12,779.91
-74.89(-0.58%)

Russell 2000
1,976.08
+6.83(+0.35%)

Crude Oil
94.08
+2.15(+2.34%)

Gold
1,801.40
-12.30(-0.68%)