Yahoo Finance is in Davos! Get the latest updates here

KAP AG (IUR.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

21.00

0.00

(0.00%)

At close: 05:36PM CEST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	20.80	20.80	20.80	20.80	20.80	-
May 24, 2022	21.00	21.00	20.70	20.80	20.80	618
May 23, 2022	21.20	21.20	21.00	21.00	21.00	143
May 20, 2022	21.00	21.00	21.00	21.00	21.00	-
May 19, 2022	21.10	21.10	21.10	21.10	21.10	-
May 18, 2022	20.90	21.10	20.90	21.10	21.10	100
May 17, 2022	21.20	21.20	21.20	21.20	21.20	-
May 16, 2022	21.20	21.20	21.20	21.20	21.20	-
May 13, 2022	21.00	21.00	21.00	21.00	21.00	-
May 12, 2022	21.00	21.00	21.00	21.00	21.00	100
May 11, 2022	21.60	21.60	21.30	21.30	21.30	100
May 10, 2022	21.20	21.20	21.20	21.20	21.20	-
May 09, 2022	21.30	21.30	21.30	21.30	21.30	-
May 06, 2022	21.70	21.70	21.70	21.70	21.70	-
May 05, 2022	23.00	23.00	21.70	21.70	21.70	580
May 04, 2022	21.10	22.90	20.80	22.90	22.90	896
May 03, 2022	21.20	21.20	21.20	21.20	21.20	-
May 02, 2022	21.00	21.20	21.00	21.20	21.20	70
Apr 29, 2022	21.50	21.60	21.30	21.30	21.30	658
Apr 28, 2022	21.00	21.00	21.00	21.00	21.00	1,151
Apr 27, 2022	20.40	20.40	20.40	20.40	20.40	-
Apr 26, 2022	20.80	20.80	20.40	20.40	20.40	105
Apr 25, 2022	20.80	20.80	20.60	20.60	20.60	237
Apr 22, 2022	21.00	21.00	21.00	21.00	21.00	-
Apr 21, 2022	21.00	21.00	21.00	21.00	21.00	-
Apr 20, 2022	21.30	21.30	21.00	21.00	21.00	237
Apr 19, 2022	21.70	21.70	21.40	21.40	21.40	95
Apr 14, 2022	21.10	21.10	21.10	21.10	21.10	87
Apr 13, 2022	21.00	21.40	21.00	21.20	21.20	330
Apr 12, 2022	20.50	20.50	20.50	20.50	20.50	-
Apr 11, 2022	20.80	20.80	20.80	20.80	20.80	113
Apr 08, 2022	21.10	21.10	21.10	21.10	21.10	83
Apr 07, 2022	21.10	21.10	21.10	21.10	21.10	81
Apr 06, 2022	21.20	21.20	20.90	20.90	20.90	499
Apr 05, 2022	21.40	21.40	21.40	21.40	21.40	79
Apr 04, 2022	21.40	21.60	21.40	21.60	21.60	177
Apr 01, 2022	21.00	21.80	21.00	21.80	21.80	176
Mar 31, 2022	21.40	21.60	21.40	21.60	21.60	104
Mar 30, 2022	21.60	21.80	21.40	21.80	21.80	73
Mar 29, 2022	21.80	22.00	21.60	22.00	22.00	265
Mar 28, 2022	21.20	21.60	21.20	21.40	21.40	165
Mar 25, 2022	21.20	21.60	21.20	21.40	21.40	360
Mar 24, 2022	21.20	21.20	21.20	21.20	21.20	79
Mar 23, 2022	21.40	21.40	21.40	21.40	21.40	76
Mar 22, 2022	21.60	22.00	21.60	21.60	21.60	270
Mar 21, 2022	21.00	21.60	21.00	21.60	21.60	270
Mar 18, 2022	21.00	21.00	21.00	21.00	21.00	-
Mar 17, 2022	21.20	21.20	21.20	21.20	21.20	48
Mar 16, 2022	21.20	21.20	21.00	21.00	21.00	310
Mar 15, 2022	20.20	20.20	20.20	20.20	20.20	50
Mar 14, 2022	20.40	20.40	20.20	20.20	20.20	508
Mar 11, 2022	20.40	20.40	20.40	20.40	20.40	50
Mar 10, 2022	20.20	20.20	20.00	20.00	20.00	925
Mar 09, 2022	20.60	20.60	20.40	20.40	20.40	230
Mar 08, 2022	20.80	20.80	20.20	20.20	20.20	67
Mar 07, 2022	20.40	20.40	20.00	20.00	20.00	2,027
Mar 04, 2022	21.80	21.80	21.20	21.60	21.60	350
Mar 03, 2022	21.60	21.60	21.60	21.60	21.60	-
Mar 02, 2022	21.40	21.60	21.40	21.60	21.60	100
Mar 01, 2022	21.60	22.00	21.20	21.80	21.80	546
Feb 28, 2022	22.20	22.20	21.80	22.00	22.00	204
Feb 25, 2022	20.40	21.20	20.40	21.20	21.20	448
Feb 24, 2022	20.80	20.80	20.20	20.20	20.20	962
Feb 23, 2022	21.20	21.20	21.20	21.20	21.20	-
Feb 22, 2022	21.00	21.20	21.00	21.20	21.20	139
Feb 21, 2022	21.80	22.00	21.80	22.00	22.00	800
Feb 18, 2022	21.80	22.40	21.80	21.80	21.80	481
Feb 17, 2022	22.20	22.20	22.20	22.20	22.20	-
Feb 16, 2022	22.00	22.20	22.00	22.20	22.20	464
Feb 15, 2022	20.80	22.40	20.80	22.20	22.20	1,340
Feb 14, 2022	20.80	20.80	20.60	20.80	20.80	400
Feb 11, 2022	22.00	22.00	21.40	21.60	21.60	524
Feb 10, 2022	21.60	21.60	21.60	21.60	21.60	-
Feb 09, 2022	21.60	22.00	21.60	21.60	21.60	1,088
Feb 08, 2022	22.00	22.00	22.00	22.00	22.00	-
Feb 07, 2022	22.00	22.00	22.00	22.00	22.00	300
Feb 04, 2022	21.40	21.40	20.80	20.80	20.80	500
Feb 03, 2022	21.60	21.80	21.60	21.80	21.80	775
Feb 02, 2022	21.20	21.20	21.20	21.20	21.20	-
Feb 01, 2022	21.20	21.20	21.20	21.20	21.20	-
Jan 31, 2022	21.40	21.40	21.20	21.20	21.20	290
Jan 28, 2022	21.00	21.60	21.00	21.40	21.40	304
Jan 27, 2022	21.00	21.40	21.00	21.20	21.20	522
Jan 26, 2022	20.60	20.80	20.60	20.80	20.80	308
Jan 25, 2022	20.40	20.80	20.40	20.80	20.80	150
Jan 24, 2022	20.80	20.80	20.40	20.40	20.40	836
Jan 21, 2022	21.60	21.60	21.20	21.20	21.20	470
Jan 20, 2022	21.80	21.80	21.80	21.80	21.80	-
Jan 19, 2022	21.80	21.80	21.80	21.80	21.80	-
Jan 18, 2022	21.80	22.00	21.80	22.00	22.00	1,500
Jan 17, 2022	22.20	22.20	22.00	22.20	22.20	400
Jan 14, 2022	22.00	22.00	22.00	22.00	22.00	-
Jan 13, 2022	21.60	21.60	21.60	21.60	21.60	230
Jan 12, 2022	21.40	21.40	21.40	21.40	21.40	20
Jan 11, 2022	21.20	21.20	21.20	21.20	21.20	-
Jan 10, 2022	21.40	21.40	21.20	21.20	21.20	1,250
Jan 07, 2022	21.80	21.80	21.40	21.80	21.80	753
Jan 06, 2022	22.00	22.00	22.00	22.00	22.00	250
Jan 05, 2022	22.00	22.00	21.80	22.00	22.00	200
Jan 04, 2022	22.40	22.40	21.80	22.20	22.20	1,125
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

KAP AG (IUR.DE)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)