Stuttgart - Delayed Quote EUR

Kernel Holding SA (0KE.SG)

Compare
4.6600
-0.4300
(-8.45%)
At close: March 4 at 4:21:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20254.99504.99504.59504.66004.66003,625
Mar 3, 20255.32005.47005.06005.09005.09003,100
Feb 28, 20255.52005.54005.18005.18005.18002,015
Feb 27, 20255.52005.95005.52005.79005.7900300
Feb 26, 20255.31006.00005.31006.00006.00005,504
Feb 25, 20255.53006.02005.45005.46005.4600500
Feb 24, 20255.89005.89005.53005.53005.53001,956
Feb 21, 20254.99005.83004.78005.62005.62008,485
Feb 20, 20256.05006.05004.82004.99004.99001,650
Feb 19, 20256.52006.68005.71006.15006.15008,639
Feb 18, 20257.04007.08006.50007.08007.08008,336
Feb 17, 20255.38006.78005.38006.78006.78001,221
Feb 14, 20255.60006.86005.60005.68005.680014,793
Feb 13, 20254.40005.90004.13005.60005.600012,944
Feb 12, 20253.92504.40003.92504.05504.05508,383
Feb 11, 20253.91004.40003.91004.02004.0200-
Feb 10, 20253.85003.94503.85003.94503.9450-
Feb 7, 20253.84503.93003.84503.84503.8450-
Feb 6, 20253.59503.86503.59503.86503.8650-
Feb 5, 20253.53003.69003.53003.69003.6900-
Feb 4, 20253.56003.65503.54003.64003.6400-
Feb 3, 20253.67003.72503.52503.54503.54501,000
Jan 31, 20253.74003.77503.73503.74503.7450-
Jan 30, 20253.73503.81503.73503.77003.7700-
Jan 29, 20253.62003.81503.62003.74503.7450-
Jan 28, 20253.56503.73003.56503.73003.7300-
Jan 27, 20254.00004.00004.00004.00004.0000-
Jan 24, 20253.50003.66003.50003.62003.6200-
Jan 23, 20253.63503.70003.49503.49503.4950350
Jan 22, 20253.57003.75503.57003.69003.6900-
Jan 21, 20253.40504.32003.40504.32004.3200131
Jan 20, 20253.21503.21503.21503.21503.2150-
Jan 17, 20253.17503.17503.17503.17503.1750-
Jan 16, 20253.18503.27503.18503.21503.2150-
Jan 15, 20253.12503.30003.12503.23503.2350-
Jan 14, 20252.88003.11002.88003.11003.1100-
Jan 13, 20252.86002.86002.86002.86002.8600-
Jan 10, 20252.84002.97002.84002.93002.9300-
Jan 9, 20253.01003.41503.01003.41503.4150100
Jan 8, 20253.01003.01003.01003.01003.0100-
Jan 7, 20253.01003.01003.01003.01003.0100-
Jan 6, 20253.05003.05003.05003.05003.0500-
Jan 3, 20253.01003.36003.01003.36003.3600625
Jan 2, 20252.80002.80002.80002.80002.8000-
Dec 30, 20243.00003.00003.00003.00003.0000-
Dec 27, 20242.82002.82502.81002.82002.8200-
Dec 23, 20242.78502.85502.78502.82002.8200-
Dec 20, 20242.80502.83502.80502.83502.8350-
Dec 19, 20242.80002.84502.80002.80002.8000-
Dec 18, 20242.80002.86002.80002.84002.8400-
Dec 17, 20242.82502.87502.82502.85002.8500-
Dec 16, 20242.77502.87002.77502.87002.8700-
Dec 13, 20242.74002.81502.70002.70002.70002,000
Dec 12, 20242.71003.32502.71003.32503.3250-
Dec 11, 20242.73503.30502.73503.30003.3000151
Dec 10, 20242.75002.79002.75002.77502.7750-
Dec 9, 20242.81003.24002.81003.10003.1000900
Dec 6, 20242.84002.86002.84002.85502.8550-
Dec 5, 20243.39003.39003.39003.39003.3900300
Dec 4, 20243.15003.15002.90002.90002.90001,400
Dec 3, 20243.00003.00002.89002.89002.89001,000
Dec 2, 20243.00003.00003.00003.00003.0000-
Nov 29, 20242.84002.84002.84002.84002.8400-
Nov 28, 20242.84002.86002.84002.86002.8600-
Nov 27, 20242.84002.84502.84002.84502.8450-
Nov 26, 20242.84003.35502.84003.35503.3550297
Nov 25, 20242.84002.86502.84002.86002.8600-
Nov 22, 20242.84002.84002.84002.84002.8400-
Nov 21, 20243.32503.32503.32503.32503.3250-
Nov 20, 20242.84002.84002.84002.84002.8400-
Nov 19, 20242.84002.84002.84002.84002.8400-
Nov 18, 20242.84002.84002.84002.84002.8400-
Nov 15, 20242.84002.84002.84002.84002.8400-
Nov 14, 20242.84002.84002.84002.84002.8400-
Nov 13, 20242.84002.84002.84002.84002.8400-
Nov 12, 20242.84003.17002.84003.17003.1700335
Nov 11, 20243.07003.07003.07003.07003.0700-
Nov 8, 20243.07003.07003.07003.07003.0700-
Nov 7, 20242.71502.79002.71502.74502.7450-
Nov 6, 20242.64502.73002.64502.72002.7200-
Nov 5, 20242.64002.69502.64002.65502.6550-
Nov 4, 20242.63002.69002.63002.69002.6900-
Nov 1, 20242.63502.63502.63002.63502.6350-
Oct 31, 20242.84002.84002.84002.84002.8400-
Oct 30, 20242.84002.84002.84002.84002.8400-
Oct 29, 20242.84002.84002.84002.84002.8400-
Oct 28, 20242.84002.84002.84002.84002.8400-
Oct 25, 20242.84002.84002.84002.84002.84001,800
Oct 24, 20242.84002.84002.84002.84002.8400-
Oct 23, 20242.84002.84002.84002.84002.8400-
Oct 22, 20242.84002.84002.84002.84002.8400-
Oct 21, 20242.86002.86002.86002.86002.8600800
Oct 18, 20242.70502.79502.70502.79002.7900-
Oct 17, 20242.71002.80502.71002.78502.7850-
Oct 16, 20243.30003.30003.30003.30003.3000-
Oct 15, 20242.70502.75502.70502.75002.7500-
Oct 14, 20242.77002.77002.72002.75002.7500-
Oct 11, 20242.77002.77002.77002.77002.7700-
Oct 10, 20242.77002.77002.77002.77002.7700-
Oct 9, 20242.77002.77002.77002.77002.7700-
Oct 8, 20242.77002.77002.77002.77002.7700-
Oct 7, 20242.69502.72502.69502.72002.7200-
Oct 4, 20242.67502.67502.67502.67502.6750-
Oct 3, 20242.74002.74502.72502.74002.7400-
Oct 2, 20242.74002.74002.74002.74002.7400-
Oct 1, 20242.77002.80502.77002.80502.8050-
Sep 30, 20242.90002.90002.90002.90002.9000-
Sep 27, 20242.90003.15002.90003.15003.1500700
Sep 26, 20242.90003.10002.90003.10003.10001,500
Sep 25, 20242.90002.90002.90002.90002.9000-
Sep 24, 20242.90002.90002.90002.90002.9000-
Sep 23, 20242.90002.99002.90002.99002.99001,000
Sep 20, 20242.90003.32002.90003.32003.3200200
Sep 19, 20242.90002.90002.90002.90002.9000-
Sep 18, 20242.90003.20002.90003.20003.20002,000
Sep 17, 20242.90002.90002.90002.90002.9000-
Sep 16, 20242.90002.90002.90002.90002.9000-
Sep 13, 20242.90002.90002.90002.90002.9000-
Sep 12, 20242.90002.90002.90002.90002.9000-
Sep 11, 20242.90002.90002.90002.90002.9000-
Sep 10, 20243.35503.35503.35503.35503.3550-
Sep 9, 20243.30503.30503.30503.30503.3050-
Sep 6, 20243.42503.42503.42503.42503.4250-
Sep 5, 20243.50503.50503.50503.50503.5050-
Sep 4, 20242.90003.24002.90003.24003.2400-
Sep 3, 20242.90502.90502.90502.90502.9050-
Sep 2, 20242.90002.90002.90002.90002.9000-
Aug 30, 20242.86502.90002.86502.90002.9000-
Aug 29, 20242.83002.83002.83002.83002.8300-
Aug 28, 20242.85002.92002.85002.87502.8750-
Aug 27, 20242.91002.93002.89502.89502.8950-
Aug 26, 20243.50003.50003.50003.50003.5000-
Aug 23, 20242.81502.84502.81502.84502.8450-
Aug 22, 20242.80502.87002.80502.80502.8050-
Aug 21, 20242.82002.85002.82002.85002.8500-
Aug 20, 20242.78502.90502.78502.86502.8650-
Aug 19, 20242.75502.84002.75502.84002.8400-
Aug 16, 20242.67502.80002.67502.80002.8000-
Aug 15, 20242.67502.68002.67502.68002.6800-
Aug 14, 20242.80003.07002.80003.07003.07001,000
Aug 13, 20242.75002.75002.75002.75002.7500-
Aug 12, 20242.75002.75002.75002.75002.7500-
Aug 9, 20242.56502.69002.56502.62002.6200-
Aug 8, 20242.56002.64002.56002.60502.6050-
Aug 7, 20242.56002.63002.56002.63002.6300-
Aug 6, 20242.49502.60002.49502.58002.5800-
Aug 5, 20243.00003.00003.00003.00003.0000500
Aug 2, 20243.00003.00003.00003.00003.0000-
Aug 1, 20242.55503.30002.55503.30003.3000-
Jul 31, 20242.54002.60502.54002.58002.5800-
Jul 30, 20242.56502.61502.56502.57502.5750-
Jul 29, 20242.55002.55002.55002.64002.6400-
Jul 26, 20242.53502.53502.53502.53502.5350-
Jul 25, 20242.55002.55002.55002.55002.5500-
Jul 24, 20242.90002.90002.55002.55002.55001,000
Jul 23, 20242.90002.90002.88502.88502.8850-
Jul 22, 20243.00503.00503.00503.00503.0050-
Jul 19, 20242.47002.51002.45002.51002.5100-
Jul 18, 20242.43002.43002.42502.42502.4250-
Jul 17, 20242.34502.48502.34502.47002.4700-
Jul 16, 20242.45502.49502.40002.40002.4000-
Jul 15, 20242.54002.58002.50502.51002.5100-
Jul 12, 20242.53002.59502.53002.55002.5500-
Jul 11, 20242.55002.63002.55002.59502.5950-
Jul 10, 20242.55503.08002.54503.08003.08001,050
Jul 9, 20242.56002.62502.56002.59502.5950-
Jul 8, 20242.95002.95002.95002.95002.9500500
Jul 5, 20242.95002.95002.95002.95002.9500-
Jul 4, 20242.95003.04002.95003.04003.04001,000
Jul 3, 20242.95002.95002.95002.95002.9500-
Jul 2, 20242.95002.95002.95002.95002.9500-
Jul 1, 20242.85002.85002.85002.85002.8500-
Jun 28, 20242.75002.75002.75002.75002.7500-
Jun 27, 20242.56502.61002.56502.59502.5950-
Jun 26, 20243.14003.14003.14003.14003.1400500
Jun 25, 20242.75002.75002.75002.75002.7500-
Jun 24, 20242.55502.67502.55502.67502.6750-
Jun 21, 20242.62002.63502.59502.59502.5950-
Jun 20, 20242.69502.74002.63002.65002.6500-
Jun 19, 20242.44002.68002.44002.64502.6450-
Jun 18, 20242.45002.49502.44502.47502.4750-
Jun 17, 20242.45002.49502.45002.48502.4850-
Jun 14, 20242.47002.52502.47002.49002.4900-
Jun 13, 20242.49502.55502.49502.53002.5300-
Jun 12, 20242.41003.02002.41002.49502.4950500
Jun 11, 20242.37002.90002.37002.90002.90001,000
Jun 10, 20242.37002.40502.37002.40502.4050500
Jun 7, 20242.37002.42502.37002.41502.4150-
Jun 6, 20242.36502.42502.36502.40002.4000-
Jun 5, 20242.33502.40502.33502.40002.4000-
Jun 4, 20242.33002.42502.33002.39502.3950-
Jun 3, 20242.32002.42002.32002.38502.3850-
May 31, 20242.34502.38502.34502.38502.3850-
May 30, 20242.33502.34502.33502.34502.3450-
May 29, 20242.38502.48002.38502.44502.4450-
May 28, 20242.34502.42002.34502.42002.4200-
May 27, 20242.27502.43502.27502.34502.3450-
May 24, 20242.22502.35502.22502.35502.3550-
May 23, 20242.28502.32502.25002.25002.2500-
May 22, 20242.34502.36502.32502.32502.3250-
May 21, 20242.38002.41002.33002.41002.4100-
May 20, 20242.47002.47002.36002.40002.4000-
May 17, 20242.18002.31002.18002.31002.3100-
May 16, 20242.15502.59502.15502.59502.59501,500
May 15, 20242.15502.19502.15502.16002.1600150
May 14, 20242.14002.20502.14002.18502.1850-
May 13, 20242.14502.19502.14502.19502.1950-
May 10, 20242.14002.18502.14002.18502.1850-
May 9, 20242.14002.19002.14002.18002.1800-
May 8, 20242.10502.18002.10502.17502.1750-
May 7, 20242.11502.16502.11502.15002.1500-
May 6, 20242.12502.21002.12502.16502.1650-
May 3, 20242.12502.13002.12502.12502.1250-
May 2, 20242.11002.18002.11002.18002.1800-
Apr 30, 20242.10502.14502.10502.14002.1400-
Apr 29, 20242.12502.18502.12502.14502.1450-
Apr 26, 20242.17502.17502.12502.12502.1250-
Apr 25, 20242.13502.21502.13502.17502.1750-
Apr 24, 20242.13502.24002.13502.13502.1350500
Apr 23, 20242.58002.58002.58002.58002.5800-
Apr 22, 20242.11502.21002.11502.17002.1700-
Apr 19, 20242.13002.20502.13002.20502.2050-
Apr 18, 20242.15002.15002.15002.15002.1500-
Apr 17, 20242.12502.20502.12502.20502.2050312
Apr 16, 20242.26002.26002.18002.18002.1800-
Apr 15, 20242.34002.38002.34002.37002.3700-
Apr 12, 20242.36002.36002.36002.36002.3600-
Apr 11, 20242.23502.36002.23502.36002.3600-
Apr 10, 20242.38502.38502.30502.30502.3050-
Apr 9, 20241.99002.45001.99002.45002.4500-
Apr 8, 20241.96002.00501.96002.00502.0050-
Apr 5, 20241.94401.99801.94401.99401.9940-
Apr 4, 20241.87601.98201.87601.97401.9740400
Apr 3, 20241.88801.92801.88801.91201.9120-
Apr 2, 20241.86601.93001.86601.92201.9220-
Mar 28, 20241.99001.99001.99001.99001.9900-
Mar 27, 20242.00002.00002.00002.00002.0000-
Mar 26, 20241.88901.93601.88901.92601.9260-
Mar 25, 20241.92901.97501.91601.92601.9260-
Mar 22, 20241.91802.09801.91801.97601.9760-
Mar 21, 20241.92101.96301.92101.95501.9550-
Mar 20, 20241.91801.96301.91801.95001.9500-
Mar 19, 20241.89201.97901.89201.95801.9580-
Mar 18, 20241.98402.06601.90601.90601.9060700
Mar 15, 20242.35402.35402.14802.14802.1480-
Mar 14, 20242.57002.91802.57002.91802.9180-
Mar 13, 20242.65002.65002.59602.59602.59603,372
Mar 12, 20242.65002.65002.65002.65002.6500-
Mar 11, 20242.65002.65002.65002.65002.6500-
Mar 8, 20242.65002.65002.65002.65002.6500-
Mar 7, 20242.68803.05002.68803.05003.0500-
Mar 6, 20242.65002.66002.65002.66002.6600-
Mar 5, 20242.78002.80202.67002.67002.6700-
Mar 4, 20242.41202.68802.41202.68202.6820-

Related Tickers

M6Z.F MARR S.p.A.
10.22
-2.29%
 
0MKM.IL Sligro Food Group N.V.
10.46
-2.24%
 
OLGPF Olam Group Limited
0.7300
-14.49%
 
KITW.L Kitwave Group plc
255.00
-7.94%
 
MARR.MI MARR S.p.A.
10.26
-2.29%
 
ACOMO.AS Acomo N.V.
19.20
-0.21%
 
ANDE The Andersons, Inc.
41.84
+0.67%
 
SPTN SpartanNash Company
19.92
-2.06%
 
GCL.TO Colabor Group Inc.
0.9700
-3.96%
 
IVFH Innovative Food Holdings, Inc.
2.2700
-0.87%