Stuttgart - Delayed Quote EUR

Kainos Group PLC (1KG.SG)

Compare
8.45
+0.10
+(1.20%)
At close: 8:33:13 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20258.458.458.458.458.45-
Feb 28, 20258.558.558.358.358.35-
Feb 27, 20258.958.958.508.508.50-
Feb 26, 20259.009.208.958.958.95-
Feb 25, 20259.009.058.959.009.00-
Feb 24, 20258.859.008.808.958.95-
Feb 21, 20258.909.108.908.958.95-
Feb 20, 20259.359.408.908.908.90-
Feb 19, 20259.359.409.359.409.40-
Feb 18, 20259.459.459.409.409.40-
Feb 17, 20259.359.509.359.509.50-
Feb 14, 20259.309.509.309.409.40-
Feb 13, 20259.159.409.159.409.40-
Feb 12, 20259.259.309.259.259.25-
Feb 11, 20259.309.309.259.309.30-
Feb 10, 20259.259.409.259.409.40-
Feb 7, 20259.609.609.209.209.20-
Feb 6, 20259.459.659.459.559.55-
Feb 5, 20259.409.509.359.509.50-
Feb 4, 20259.459.459.359.459.45-
Feb 3, 20259.659.659.359.509.50-
Jan 31, 20259.559.709.559.709.70-
Jan 30, 20259.459.759.459.759.75-
Jan 29, 20259.559.659.559.609.60-
Jan 28, 20259.209.509.109.509.50-
Jan 27, 20259.209.259.109.209.20-
Jan 24, 20258.958.958.958.958.95-
Jan 23, 20259.209.258.858.858.85-
Jan 22, 20259.509.609.459.459.45-
Jan 21, 20259.209.459.209.459.45-
Jan 20, 20259.109.359.109.359.35-
Jan 17, 20259.209.209.109.159.15-
Jan 16, 20259.059.058.959.009.00-
Jan 15, 20258.709.008.709.009.00-
Jan 14, 20258.708.808.658.708.70-
Jan 13, 20258.808.808.708.708.70-
Jan 10, 20258.608.908.608.908.90-
Jan 9, 20258.808.808.658.658.65-
Jan 8, 20259.359.358.908.958.95-
Jan 7, 20259.509.509.459.459.45-
Jan 6, 20259.109.109.109.109.10-
Jan 3, 20259.409.409.409.409.40-
Jan 2, 20259.459.459.459.459.45-
Dec 30, 20249.309.309.309.309.30-
Dec 27, 20249.259.259.259.259.25-
Dec 23, 20249.109.209.109.209.20-
Dec 20, 20249.209.209.109.209.20-
Dec 19, 20249.509.509.159.159.15-
Dec 18, 20249.509.659.509.559.55-
Dec 17, 20249.659.659.509.609.60-
Dec 16, 20249.609.609.559.559.55-
Dec 13, 20249.909.909.559.559.55-
Dec 12, 202410.0010.009.859.909.90-
Dec 11, 20249.6010.209.6010.2010.20-
Dec 10, 20249.659.709.659.709.70-
Dec 9, 20249.709.759.609.609.60-
Dec 6, 20249.509.709.509.709.70-
Dec 5, 20249.559.609.509.509.50-
Dec 4, 20248.959.558.959.559.55-
Dec 3, 20249.059.109.009.009.00-
Dec 2, 20249.209.259.159.159.15-
Nov 29, 20249.209.309.209.259.25-
Nov 28, 20249.109.209.109.209.20-
Nov 27, 20249.759.759.259.259.25300
Nov 26, 20249.759.809.759.759.75-
Nov 25, 20249.809.959.809.859.85-
Nov 22, 20249.759.759.759.759.75-
Nov 21, 2024 0.11 Dividend
Nov 21, 20249.609.609.259.259.25-
Nov 20, 20249.859.959.809.809.71-
Nov 19, 20249.809.909.759.809.71-
Nov 18, 202410.0010.009.859.859.76-
Nov 15, 202410.4010.4010.1010.2010.10-
Nov 14, 202410.4010.4010.4010.4010.30-
Nov 13, 202410.3011.0010.3011.0010.90320
Nov 12, 202410.2010.9010.2010.9010.802,000
Nov 11, 20249.4010.209.4010.2010.10-
Nov 8, 20249.409.509.409.459.36-
Nov 7, 20249.109.359.109.309.21-
Nov 6, 20248.859.108.859.058.96-
Nov 5, 20248.708.908.708.758.67-
Nov 4, 20248.758.758.758.758.67-
Nov 1, 20248.758.808.708.808.72-
Oct 31, 202410.0010.008.658.658.571,000
Oct 30, 202410.2010.2010.1010.1010.00-
Oct 29, 20249.9010.309.9010.2010.10-
Oct 28, 20249.809.959.809.959.86-
Oct 25, 20249.659.809.659.809.71-
Oct 24, 20249.359.809.359.809.71-
Oct 23, 20249.609.609.309.309.21-
Oct 22, 20249.559.709.559.659.56-
Oct 21, 20249.759.809.609.659.56-
Oct 18, 20249.8010.009.759.759.66-
Oct 17, 20249.709.909.709.859.76-
Oct 16, 20249.559.759.559.759.66-
Oct 15, 20249.659.709.609.609.51-
Oct 14, 20249.509.709.509.709.61-
Oct 11, 20249.609.709.609.609.51-
Oct 10, 20249.659.659.459.459.36-
Oct 9, 20249.609.759.609.709.61-
Oct 8, 20249.809.809.659.709.61-
Oct 7, 202410.1010.109.809.809.71-
Oct 4, 20249.8010.109.8010.1010.00-
Oct 3, 2024 0.23 Dividend
Oct 3, 202410.2010.309.809.909.81-
Oct 2, 202410.3010.3010.2010.3010.01-
Oct 1, 202410.7010.7010.3010.3010.01-
Sep 30, 202410.7010.7010.5010.5010.21-
Sep 27, 202410.4010.8010.4010.6010.30-
Sep 26, 202410.2010.8010.2010.5010.21-
Sep 25, 202410.3010.3010.3010.3010.01-
Sep 24, 202410.3010.4010.3010.4010.11-
Sep 23, 202410.4010.4010.2010.209.92-
Sep 20, 202410.6010.6010.3010.3010.01-
Sep 19, 202410.2010.7010.2010.6010.30-
Sep 18, 202410.3010.6010.3010.3010.01-
Sep 17, 202410.1010.4010.1010.4010.11-
Sep 16, 202410.1010.1010.0010.009.72-
Sep 13, 20249.9510.109.9510.109.82-
Sep 12, 20249.7510.009.759.909.62-
Sep 11, 20249.809.909.759.759.48-
Sep 10, 20249.659.909.659.809.53-
Sep 9, 20249.809.809.709.709.43-
Sep 6, 202410.4010.4010.1010.109.82-
Sep 5, 202410.9010.9010.5010.6010.30-
Sep 4, 202411.1011.1010.8010.9010.60-
Sep 3, 202411.1011.2011.1011.1010.79-
Sep 2, 202412.8012.8012.8012.8012.44-
Aug 30, 202412.8013.0012.8013.0012.64-
Aug 29, 202412.9012.9012.8012.9012.54-
Aug 28, 202412.8012.9012.8012.9012.54-
Aug 27, 202412.6012.9012.6012.8012.44-
Aug 26, 202412.6012.7012.6012.6012.25-
Aug 23, 202412.5012.6012.5012.6012.25-
Aug 22, 202412.6012.6012.1012.5012.15-
Aug 21, 202412.5012.6012.4012.6012.25-
Aug 20, 202412.4012.6012.4012.6012.25-
Aug 19, 202412.3012.5011.8012.5012.15-
Aug 16, 202412.2012.4011.8012.4012.05-
Aug 15, 202412.0012.0012.0012.0011.67-
Aug 14, 202412.0012.0012.0012.0011.67-
Aug 13, 202412.0012.0012.0012.0011.67-
Aug 12, 202411.9012.1011.9012.1011.76-
Aug 9, 202411.8011.8011.8011.8011.47-
Aug 8, 202411.9011.9011.9011.9011.57-
Aug 7, 202411.5011.5011.5011.5011.18-
Aug 6, 202411.6011.6011.6011.6011.28-
Aug 5, 202411.4011.4011.4011.4011.08-
Aug 2, 202412.7012.7012.5012.5012.15-
Aug 1, 202412.7013.0012.7013.0012.64-
Jul 31, 202412.9012.9012.9012.9012.54-
Jul 30, 202413.0013.0013.0013.0012.64-
Jul 29, 202413.2013.2013.2013.2012.83-
Jul 26, 202412.6012.6012.6012.6012.25-
Jul 25, 202412.1012.5012.0012.3011.96-
Jul 24, 202412.4012.4012.2012.2011.86-
Jul 23, 202412.5012.5012.3012.3011.96-
Jul 22, 202412.5012.7012.5012.7012.35-
Jul 19, 202412.8012.8012.5012.6012.25-
Jul 18, 202412.3012.8012.3012.8012.44-
Jul 17, 202412.6012.6012.3012.4012.05-
Jul 16, 202412.4012.6012.4012.6012.25-
Jul 15, 202412.7012.7012.5012.5012.15-
Jul 12, 202412.4012.7012.4012.7012.35-
Jul 11, 202412.3012.3012.2012.2011.86-
Jul 10, 202412.2012.4012.2012.4012.05-
Jul 9, 202412.2012.5012.2012.4012.05-
Jul 8, 202412.4012.5012.3012.3011.96-
Jul 5, 202412.3012.7012.3012.6012.25-
Jul 4, 202412.4012.5012.4012.5012.15-
Jul 3, 202412.2012.4012.2012.3011.96-
Jul 2, 202412.0012.1012.0012.1011.76-
Jul 1, 202412.2012.4012.2012.2011.86-
Jun 28, 202412.2012.3012.2012.2011.86-
Jun 27, 202412.2012.3012.2012.2011.86-
Jun 26, 202412.4012.5012.2012.3011.96160
Jun 25, 202412.6012.6012.4012.4012.05-
Jun 24, 202412.8012.8012.6012.7012.35-
Jun 21, 202412.9013.0012.8012.8012.44-
Jun 20, 202412.6012.9012.6012.9012.54-
Jun 19, 202412.8012.8012.7012.7012.35-
Jun 18, 202412.7012.8012.7012.8012.44-
Jun 17, 202412.7012.7012.7012.7012.35-
Jun 14, 202412.9012.9012.8012.8012.44-
Jun 13, 202413.3013.3013.1013.1012.74-
Jun 12, 202413.3013.4013.2013.4013.03-
Jun 11, 202413.7013.7013.5013.5013.12-
Jun 10, 202413.8014.0013.7013.8013.42-
Jun 7, 202413.6013.7013.4013.7013.32-
Jun 6, 202413.7013.8013.7013.7013.32-
Jun 5, 202413.5013.6013.2013.5013.12-
Jun 4, 202413.5013.5013.5013.5013.12-
Jun 3, 202413.2013.2013.2013.2012.83-
May 31, 202413.4013.4013.1013.4013.03-
May 30, 202413.4013.5013.2013.5013.12-
May 29, 202413.8013.8013.8013.8013.42-
May 28, 202414.2014.3013.8013.8013.42320
May 27, 202414.2014.2014.2014.2013.80-
May 24, 202414.4014.4014.0014.0013.61-
May 23, 202414.1014.5014.1014.5014.10-
May 22, 202414.5014.6014.4014.6014.19-
May 21, 202414.3014.8014.1014.5014.10-
May 20, 202412.1012.1012.1012.1011.76-
May 17, 202412.3012.5012.2012.2011.86-
May 16, 202412.1012.3012.1012.3011.96-
May 15, 202411.8012.1011.8012.1011.76-
May 14, 202411.6011.8011.6011.8011.47-
May 13, 202411.7011.7011.5011.5011.18-
May 10, 202411.4011.6011.4011.6011.28-
May 9, 202411.3011.5011.3011.5011.18-
May 8, 202411.3011.4011.3011.4011.08-
May 7, 202411.3011.4011.3011.4011.08-
May 6, 202411.3011.3011.3011.3010.99-
May 3, 202411.3011.5011.3011.5011.18-
May 2, 202411.2011.3011.2011.3010.99-
Apr 30, 202411.0011.4011.0011.3010.99-
Apr 29, 202410.9011.1010.9011.0010.69-
Apr 26, 202410.7011.0010.7011.0010.69-
Apr 25, 202410.7010.8010.7010.7010.40-
Apr 24, 202410.7010.8010.7010.8010.50-
Apr 23, 202410.6010.8010.6010.7010.40-
Apr 22, 202410.3011.1010.3011.1010.7950
Apr 19, 202410.4010.5010.4010.5010.21-
Apr 18, 202410.7010.7010.4010.4010.11-
Apr 17, 202411.4011.4011.4011.4011.08260
Apr 16, 202411.5011.7011.5011.6011.28-
Apr 15, 202411.4011.7011.4011.7011.37-
Apr 12, 202411.4011.6011.4011.6011.28-
Apr 11, 202411.4011.6011.4011.5011.18-
Apr 10, 202411.4011.7011.4011.5011.18-
Apr 9, 202411.4011.4011.4011.4011.08-
Apr 8, 202411.2011.3011.2011.2010.89-
Apr 5, 202411.3011.3011.3011.3010.99-
Apr 4, 202411.3011.3011.3011.3010.99-
Apr 3, 202411.4011.4011.2011.2010.89-
Apr 2, 202411.1011.1011.1011.1010.79-
Mar 28, 202411.3011.3111.3011.3110.99-
Mar 27, 202411.1911.2911.1911.2410.93-
Mar 26, 202411.1411.3411.1411.3411.02-
Mar 25, 202411.3411.3411.1911.2810.97-
Mar 22, 202411.5011.5011.3511.4011.08-
Mar 21, 202411.4311.6311.4311.5611.24-
Mar 20, 202411.6711.6711.5211.5811.26-
Mar 19, 202411.9611.9811.7511.8311.50-
Mar 18, 202411.9412.0411.9311.9711.64-
Mar 15, 202412.3212.3612.0012.0011.67-
Mar 14, 202412.1212.2612.1212.2611.92-
Mar 13, 202412.2812.3612.1812.1811.84-
Mar 12, 202412.3512.4012.2612.3412.00-
Mar 11, 202412.4412.5012.3512.3712.03-
Mar 8, 202412.5112.5112.4212.4212.07-
Mar 7, 202412.5712.6412.5512.5912.24-
Mar 6, 202412.3012.6612.3012.6612.31-
Mar 5, 202412.2712.5512.2712.5512.20-
Mar 4, 202412.4912.5612.3712.3712.03-

Related Tickers

0QH.F Rimini Street, Inc.
3.5200
+5.39%
 
0QH.MU Rimini Street, Inc.
3.4200
+14.77%
 
CTZ.V NamSys Inc.
1.1200
-2.61%
 
RMNI Rimini Street, Inc.
3.7100
+4.51%
 
DSP Viant Technology Inc.
19.75
-1.20%
 
IDCC InterDigital, Inc.
208.33
-2.49%
 
PAYC Paycom Software, Inc.
220.21
+0.34%
 
MANH Manhattan Associates, Inc.
173.09
-2.14%
 
ENGH.TO Enghouse Systems Limited
25.66
+0.94%
 
IBTA Ibotta, Inc.
32.56
-2.49%