Advertisement
Advertisement
KAHOOT ASA NK -,10 (KAH.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 10:01PM CEST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1.9435 | 1.9505 | 1.8550 | 1.9080 | 1.9080 | - |
| Mar 23, 2023 | 1.8200 | 1.9585 | 1.8200 | 1.9260 | 1.9260 | - |
| Mar 22, 2023 | 1.8450 | 1.8685 | 1.8010 | 1.8010 | 1.8010 | - |
| Mar 21, 2023 | 1.9215 | 1.9265 | 1.8455 | 1.8530 | 1.8530 | - |
| Mar 20, 2023 | 2.0010 | 2.0040 | 1.8665 | 1.9160 | 1.9160 | - |
| Mar 17, 2023 | 1.9985 | 2.0990 | 1.9920 | 2.0320 | 2.0320 | - |
| Mar 16, 2023 | 1.9135 | 1.9975 | 1.9045 | 1.9975 | 1.9975 | - |
| Mar 15, 2023 | 1.9155 | 1.9155 | 1.8660 | 1.9045 | 1.9045 | - |
| Mar 14, 2023 | 1.7925 | 1.9175 | 1.7855 | 1.9035 | 1.9035 | - |
| Mar 13, 2023 | 1.8650 | 1.8650 | 1.7225 | 1.7860 | 1.7860 | - |
| Mar 10, 2023 | 1.8915 | 1.8960 | 1.8425 | 1.8425 | 1.8425 | - |
| Mar 09, 2023 | 1.8850 | 1.9205 | 1.8635 | 1.9045 | 1.9045 | - |
| Mar 08, 2023 | 1.8440 | 1.8890 | 1.8315 | 1.8865 | 1.8865 | - |
| Mar 07, 2023 | 1.8885 | 1.8885 | 1.8465 | 1.8465 | 1.8465 | - |
| Mar 06, 2023 | 1.8900 | 1.9220 | 1.8870 | 1.8870 | 1.8870 | - |
| Mar 03, 2023 | 1.8690 | 1.8950 | 1.8485 | 1.8950 | 1.8950 | - |
| Mar 02, 2023 | 1.7325 | 1.8835 | 1.7295 | 1.8725 | 1.8725 | - |
| Mar 01, 2023 | 1.7755 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | - |
| Feb 28, 2023 | 1.7565 | 1.7805 | 1.7560 | 1.7655 | 1.7655 | - |
| Feb 27, 2023 | 1.7390 | 1.7605 | 1.7355 | 1.7600 | 1.7600 | - |
| Feb 24, 2023 | 1.7995 | 1.7995 | 1.7220 | 1.7245 | 1.7245 | - |
| Feb 23, 2023 | 1.7355 | 1.8120 | 1.7355 | 1.7980 | 1.7980 | - |
| Feb 22, 2023 | 1.7890 | 1.7900 | 1.7025 | 1.7205 | 1.7205 | - |
| Feb 21, 2023 | 1.7715 | 1.7970 | 1.7660 | 1.7940 | 1.7940 | - |
| Feb 20, 2023 | 1.7660 | 1.7830 | 1.7440 | 1.7475 | 1.7475 | - |
| Feb 17, 2023 | 1.6665 | 1.7660 | 1.6425 | 1.7655 | 1.7655 | - |
| Feb 16, 2023 | 1.6345 | 1.6810 | 1.6310 | 1.6810 | 1.6810 | - |
| Feb 15, 2023 | 1.5725 | 1.6295 | 1.5720 | 1.6295 | 1.6295 | - |
| Feb 14, 2023 | 1.6200 | 1.6200 | 1.5560 | 1.5800 | 1.5800 | - |
| Feb 13, 2023 | 1.6250 | 1.6275 | 1.5740 | 1.6210 | 1.6210 | - |
| Feb 10, 2023 | 1.6670 | 1.6670 | 1.6150 | 1.6315 | 1.6315 | - |
| Feb 09, 2023 | 1.6450 | 1.6985 | 1.6420 | 1.6715 | 1.6715 | - |
| Feb 08, 2023 | 1.6335 | 1.6790 | 1.6305 | 1.6365 | 1.6365 | - |
| Feb 07, 2023 | 1.6615 | 1.6615 | 1.5860 | 1.6320 | 1.6320 | - |
| Feb 06, 2023 | 1.6615 | 1.6735 | 1.6460 | 1.6730 | 1.6730 | - |
| Feb 03, 2023 | 1.6545 | 1.7005 | 1.6415 | 1.6780 | 1.6780 | - |
| Feb 02, 2023 | 1.6560 | 1.6865 | 1.6560 | 1.6560 | 1.6560 | - |
| Feb 01, 2023 | 1.5710 | 1.6540 | 1.5710 | 1.6540 | 1.6540 | - |
| Jan 31, 2023 | 1.5020 | 1.5730 | 1.5020 | 1.5730 | 1.5730 | - |
| Jan 30, 2023 | 1.4980 | 1.5070 | 1.4840 | 1.5060 | 1.5060 | - |
| Jan 27, 2023 | 1.5190 | 1.5190 | 1.4870 | 1.5160 | 1.5160 | - |
| Jan 26, 2023 | 1.4465 | 1.5210 | 1.4465 | 1.5210 | 1.5210 | - |
| Jan 25, 2023 | 1.5050 | 1.5055 | 1.4270 | 1.4325 | 1.4325 | - |
| Jan 24, 2023 | 1.4845 | 1.5070 | 1.4845 | 1.5065 | 1.5065 | - |
| Jan 23, 2023 | 1.4420 | 1.4810 | 1.4400 | 1.4805 | 1.4805 | - |
| Jan 20, 2023 | 1.4690 | 1.4710 | 1.4325 | 1.4410 | 1.4410 | - |
| Jan 19, 2023 | 1.4695 | 1.4835 | 1.4565 | 1.4595 | 1.4595 | - |
| Jan 18, 2023 | 1.4525 | 1.4770 | 1.4265 | 1.4760 | 1.4760 | - |
| Jan 17, 2023 | 1.4590 | 1.4715 | 1.4095 | 1.4495 | 1.4495 | - |
| Jan 16, 2023 | 1.4435 | 1.4590 | 1.4135 | 1.4585 | 1.4585 | - |
| Jan 13, 2023 | 1.4120 | 1.4520 | 1.4120 | 1.4420 | 1.4420 | - |
| Jan 12, 2023 | 1.4455 | 1.4460 | 1.3970 | 1.4150 | 1.4150 | - |
| Jan 11, 2023 | 1.5710 | 1.5710 | 1.4080 | 1.4555 | 1.4555 | - |
| Jan 10, 2023 | 1.9060 | 1.9060 | 1.5575 | 1.5720 | 1.5720 | - |
| Jan 09, 2023 | 1.8750 | 1.9165 | 1.8745 | 1.9095 | 1.9095 | - |
| Jan 06, 2023 | 1.8995 | 1.8995 | 1.7970 | 1.8725 | 1.8725 | - |
| Jan 05, 2023 | 1.8600 | 1.9040 | 1.8550 | 1.8855 | 1.8855 | - |
| Jan 04, 2023 | 1.9355 | 1.9385 | 1.8430 | 1.8720 | 1.8720 | - |
| Jan 03, 2023 | 1.8465 | 1.9375 | 1.8465 | 1.9300 | 1.9300 | - |
| Jan 02, 2023 | 1.8275 | 1.8790 | 1.8255 | 1.8570 | 1.8570 | - |
| Dec 30, 2022 | 1.8395 | 1.8575 | 1.8325 | 1.8325 | 1.8325 | - |
| Dec 29, 2022 | 1.8055 | 1.8600 | 1.7885 | 1.8480 | 1.8480 | - |
| Dec 28, 2022 | 1.8435 | 1.8500 | 1.8000 | 1.8065 | 1.8065 | - |
| Dec 27, 2022 | 1.9045 | 1.9130 | 1.8325 | 1.8415 | 1.8415 | - |
| Dec 23, 2022 | 1.8795 | 1.9030 | 1.8715 | 1.8980 | 1.8980 | - |
| Dec 22, 2022 | 1.9765 | 1.9900 | 1.8670 | 1.8720 | 1.8720 | - |
| Dec 21, 2022 | 1.8805 | 1.9720 | 1.8780 | 1.9720 | 1.9720 | - |
| Dec 20, 2022 | 1.8780 | 1.8955 | 1.8575 | 1.8755 | 1.8755 | - |
| Dec 19, 2022 | 1.9330 | 1.9425 | 1.8885 | 1.8885 | 1.8885 | - |
| Dec 16, 2022 | 1.9745 | 1.9745 | 1.9015 | 1.9255 | 1.9255 | - |
| Dec 15, 2022 | 2.0400 | 2.0410 | 1.9690 | 1.9690 | 1.9690 | - |
| Dec 14, 2022 | 2.0510 | 2.0520 | 2.0080 | 2.0080 | 2.0080 | - |
| Dec 13, 2022 | 1.9750 | 2.0780 | 1.9580 | 2.0460 | 2.0460 | - |
| Dec 12, 2022 | 1.9985 | 1.9985 | 1.9595 | 1.9685 | 1.9685 | - |
| Dec 09, 2022 | 2.0130 | 2.0230 | 1.9835 | 2.0100 | 2.0100 | - |
| Dec 08, 2022 | 1.9500 | 2.0030 | 1.9380 | 2.0030 | 2.0030 | - |
| Dec 07, 2022 | 1.9895 | 1.9895 | 1.9505 | 1.9515 | 1.9515 | - |
| Dec 06, 2022 | 2.0780 | 2.0780 | 1.9835 | 1.9835 | 1.9835 | - |
| Dec 05, 2022 | 2.1910 | 2.1910 | 2.0750 | 2.0790 | 2.0790 | - |
| Dec 02, 2022 | 2.1710 | 2.2750 | 2.1710 | 2.2000 | 2.2000 | - |
| Dec 01, 2022 | 2.1910 | 2.2390 | 2.1760 | 2.1840 | 2.1840 | - |
| Nov 30, 2022 | 2.2200 | 2.2200 | 2.1470 | 2.1930 | 2.1930 | - |
| Nov 29, 2022 | 2.3930 | 2.3930 | 2.1990 | 2.2240 | 2.2240 | - |
| Nov 28, 2022 | 2.4240 | 2.4280 | 2.3380 | 2.3770 | 2.3770 | - |
| Nov 25, 2022 | 2.4640 | 2.4640 | 2.4270 | 2.4530 | 2.4530 | - |
| Nov 24, 2022 | 2.4320 | 2.5240 | 2.4320 | 2.4710 | 2.4710 | - |
| Nov 23, 2022 | 2.3360 | 2.4340 | 2.3350 | 2.4340 | 2.4340 | - |
| Nov 22, 2022 | 2.3790 | 2.4710 | 2.3370 | 2.3480 | 2.3480 | - |
| Nov 21, 2022 | 2.3240 | 2.3910 | 2.3220 | 2.3910 | 2.3910 | - |
| Nov 18, 2022 | 2.3510 | 2.4070 | 2.3240 | 2.3540 | 2.3540 | - |
| Nov 17, 2022 | 2.3590 | 2.3590 | 2.2260 | 2.3530 | 2.3530 | - |
| Nov 16, 2022 | 2.3440 | 2.4700 | 2.2920 | 2.3620 | 2.3620 | - |
| Nov 15, 2022 | 2.3150 | 2.3640 | 2.2050 | 2.3500 | 2.3500 | - |
| Nov 14, 2022 | 2.2040 | 2.3540 | 2.1610 | 2.3120 | 2.3120 | - |
| Nov 11, 2022 | 2.0140 | 2.2460 | 2.0140 | 2.2460 | 2.2460 | - |
| Nov 10, 2022 | 1.7790 | 2.0360 | 1.7755 | 2.0360 | 2.0360 | - |
| Nov 09, 2022 | 1.8385 | 1.8895 | 1.7705 | 1.7705 | 1.7705 | - |
| Nov 08, 2022 | 1.8400 | 1.8650 | 1.8140 | 1.8440 | 1.8440 | - |
| Nov 07, 2022 | 1.7490 | 1.8540 | 1.7480 | 1.8540 | 1.8540 | - |
| Nov 04, 2022 | 1.8465 | 1.8465 | 1.7505 | 1.7670 | 1.7670 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
