Frankfurt - Delayed Quote EUR

Kraken Robotics Inc. (2KQ.F)

Compare
1.8800
-0.0200
(-1.05%)
At close: January 17 at 3:56:54 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.83501.88001.83501.88001.88001,860
Jan 16, 20251.84001.92501.84001.90001.90001,400
Jan 15, 20251.81501.81501.81501.81501.8150-
Jan 14, 20251.83001.83001.83001.83001.8300-
Jan 13, 20251.76001.85001.76001.84001.840011,500
Jan 10, 20251.74501.78001.74501.75001.75001,480
Jan 9, 20251.71001.74501.71001.74501.74502,600
Jan 8, 20251.68001.76001.68001.76001.76001,099
Jan 7, 20251.75501.85001.75501.85001.8500100
Jan 6, 20251.93001.93501.89501.93501.93504,350
Jan 3, 20251.75001.83501.75001.83501.83502,500
Jan 2, 20251.90001.98001.90001.98001.98003,677
Dec 30, 20241.85001.92001.79501.90501.90502,401
Dec 27, 20241.83501.85001.80501.83001.83001,150
Dec 23, 20241.70501.80001.70501.80001.80002,493
Dec 20, 20241.65501.72501.61001.62001.62001,610
Dec 19, 20241.51501.69001.51501.69001.69003,000
Dec 18, 20241.67001.76001.67001.76001.7600750
Dec 17, 20241.79501.79501.79501.79501.7950999
Dec 16, 20241.85501.85501.85501.85501.8550-
Dec 13, 20241.91001.91501.87501.91501.91502,600
Dec 12, 20241.86501.86501.86501.86501.8650-
Dec 11, 20241.86001.94501.86001.86001.86001,099
Dec 10, 20241.74001.81501.74001.75001.7500300
Dec 9, 20241.65001.75001.64001.74001.74004,075
Dec 6, 20241.54001.66001.54001.66001.6600135
Dec 5, 20241.59501.59501.59501.59501.5950-
Dec 4, 20241.58001.58001.58001.58001.5800-
Dec 3, 20241.59001.59001.59001.59001.5900-
Dec 2, 20241.58001.58001.56001.56001.5600199
Nov 29, 20241.53001.53001.53001.53001.5300-
Nov 28, 20241.47001.48501.47001.48501.4850-
Nov 27, 20241.40001.43001.40001.43001.4300200
Nov 26, 20241.37001.40001.37001.40001.40006,100
Nov 25, 20241.42501.42501.40501.40501.4050300
Nov 22, 20241.44501.47001.44501.47001.47001,000
Nov 21, 20241.70001.70001.65501.65501.65501,000
Nov 20, 20241.64001.65001.64001.65001.65001,125
Nov 19, 20241.47001.64501.47001.64501.6450500
Nov 18, 20241.49501.49501.49501.49501.4950-
Nov 15, 20241.54501.54501.50001.50001.5000-
Nov 14, 20241.51001.56001.48501.56001.5600100
Nov 13, 20241.61001.61001.51501.51501.5150-
Nov 12, 20241.63001.66501.63001.64001.64002,013
Nov 11, 20241.70501.72501.61001.61001.61004,150
Nov 8, 20241.46501.58001.46501.58001.58001,335
Nov 7, 20241.36001.36001.36001.36001.3600-
Nov 6, 20241.32001.32001.32001.32001.3200-
Nov 5, 20241.32001.32001.32001.32001.3200-
Nov 4, 20241.38501.38501.38501.38501.3850-
Nov 1, 20241.29501.29501.29501.29501.2950-
Oct 31, 20241.36001.36001.28001.29501.295011,930
Oct 30, 20241.37001.40001.31001.31001.310043
Oct 29, 20241.29501.35001.29501.35001.35003,000
Oct 28, 20241.26501.30501.21501.28001.28006,400
Oct 25, 20241.11001.24501.11001.24501.24502,030
Oct 24, 20241.08501.08501.08501.08501.0850-
Oct 23, 20241.08001.08001.08001.08001.0800-
Oct 22, 20241.10001.10001.10001.10001.10007,000
Oct 21, 20241.12001.12001.12001.12001.1200-
Oct 18, 20241.11501.13501.11501.13501.13502,500
Oct 17, 20241.10001.10001.10001.10001.1000-
Oct 16, 20241.08001.08001.08001.08001.0800-
Oct 15, 20241.16001.16001.16001.16001.1600-
Oct 14, 20241.13001.13001.13001.13001.1300-
Oct 11, 20241.15001.15001.15001.15001.1500-
Oct 10, 20241.17001.17001.17001.17001.1700-
Oct 9, 20241.19001.19001.19001.19001.1900-
Oct 8, 20241.20001.20001.20001.20001.2000-
Oct 7, 20241.19501.19501.14501.14501.1450900
Oct 4, 20241.20001.20001.20001.20001.2000-
Oct 3, 20241.19501.19501.19501.19501.1950-
Oct 2, 20241.10501.20001.10501.20001.20009,750
Oct 1, 20241.15501.15501.15501.15501.1550-
Sep 30, 20241.11001.13001.10501.10501.1050300
Sep 27, 20241.14501.17001.14501.17001.1700300
Sep 26, 20241.12001.12001.12001.12001.1200-
Sep 25, 20241.15501.15501.12501.12501.1250-
Sep 24, 20241.13501.15001.13501.15001.15007,100
Sep 23, 20241.13001.13001.13001.13001.1300-
Sep 20, 20241.10001.10001.10001.10001.1000-
Sep 19, 20241.06001.06001.06001.06001.0600-
Sep 18, 20241.07501.07501.03501.03501.0350300
Sep 17, 20241.11501.11501.11501.11501.1150-
Sep 16, 20241.11001.11001.09001.09001.0900-
Sep 13, 20241.02501.09501.02501.09001.0900104,831
Sep 12, 20240.98401.01500.98401.01501.01502,000
Sep 11, 20240.97400.97400.97400.97400.9740-
Sep 10, 20241.02501.02500.97000.97000.97001,100
Sep 9, 20240.96200.96200.96200.96200.9620-
Sep 6, 20240.99400.99400.99400.99400.9940-
Sep 5, 20240.95000.95000.95000.95000.9500-
Sep 4, 20240.97000.97000.97000.97000.9700-
Sep 3, 20241.00001.00001.00001.00001.0000-
Sep 2, 20240.99401.01500.99401.01501.01501,000
Aug 30, 20241.02501.02501.02501.02501.0250-
Aug 29, 20241.03001.03001.03001.03001.0300-
Aug 28, 20241.08001.08001.08001.08001.0800-
Aug 27, 20241.10501.13001.06001.06001.06001,800
Aug 26, 20240.99200.99200.97000.97000.970030
Aug 23, 20241.00501.00501.00501.00501.0050-
Aug 22, 20240.95001.00000.93001.00001.00006,130
Aug 21, 20240.95000.95000.95000.95000.9500-
Aug 20, 20240.95600.95600.95000.95000.95004,530
Aug 19, 20240.93400.93400.93400.93400.9340-
Aug 16, 20240.92800.92800.92800.92800.9280-
Aug 15, 20240.91000.91000.91000.91000.9100-
Aug 14, 20240.87400.87400.87400.87400.8740-
Aug 13, 20240.88200.88200.88200.88200.8820-
Aug 12, 20240.83600.83600.83600.83600.8360-
Aug 9, 20240.82200.82200.82200.82200.8220-
Aug 8, 20240.76800.76800.76800.76800.7680-
Aug 7, 20240.74000.77600.74000.77600.7760-
Aug 6, 20240.74600.74600.74600.74600.7460-
Aug 5, 20240.77400.77400.76200.76200.76202,570
Aug 2, 20240.81400.81400.81400.81400.8140-
Aug 1, 20240.81800.81800.81800.81800.8180-
Jul 31, 20240.81800.81800.81800.81800.8180-
Jul 30, 20240.79600.79600.79600.79600.7960-
Jul 29, 20240.76200.76200.76200.76200.7620-
Jul 26, 20240.75000.75000.75000.75000.7500-
Jul 25, 20240.73600.73600.73600.73600.7360-
Jul 24, 20240.74400.74400.74400.74400.7440-
Jul 23, 20240.74200.74200.74200.74200.7420-
Jul 22, 20240.75800.75800.75800.75800.7580-
Jul 19, 20240.75200.78000.74200.74200.74202,700
Jul 18, 20240.76800.76800.76400.76400.7640-
Jul 17, 20240.77400.77400.77400.77400.7740-
Jul 16, 20240.78000.80200.78000.80200.80201,300
Jul 15, 20240.76800.76800.76800.76800.7680-
Jul 12, 20240.77200.77200.77200.77200.7720-
Jul 11, 20240.77800.77800.77600.77600.7760-
Jul 10, 20240.76200.76200.76200.76200.7620-
Jul 9, 20240.76600.76800.76600.76800.7680-
Jul 8, 20240.78000.78000.75200.75200.7520-
Jul 5, 20240.75600.75600.70600.70600.7060-
Jul 4, 20240.79200.79200.79200.79200.7920-
Jul 3, 20240.74000.74000.74000.74000.7400-
Jul 2, 20240.71000.75000.70600.75000.75004,000
Jul 1, 20240.68200.69400.68200.69400.6940-
Jun 28, 20240.67000.67000.67000.67000.6700-
Jun 27, 20240.65800.65800.65800.65800.6580-
Jun 26, 20240.64600.64600.64600.64600.6460-
Jun 25, 20240.63600.63600.63600.63600.6360-
Jun 24, 20240.64000.64000.64000.64000.6400-
Jun 21, 20240.65000.65000.63600.63600.6360-
Jun 20, 20240.65400.65400.65400.65400.6540-
Jun 19, 20240.65400.65400.65400.65400.6540-
Jun 18, 20240.64600.64600.64600.64600.6460-
Jun 17, 20240.68200.68200.68200.68200.6820-
Jun 14, 20240.64000.64000.64000.64000.6400-
Jun 13, 20240.64800.64800.64800.64800.6480-
Jun 12, 20240.63800.63800.63800.63800.6380-
Jun 11, 20240.63000.63000.63000.63000.6300-
Jun 10, 20240.64400.64400.64400.64400.6440-
Jun 7, 20240.65200.65200.65200.65200.6520-
Jun 6, 20240.66000.66000.66000.66000.6600-
Jun 5, 20240.65400.65400.65400.65400.6540-
Jun 4, 20240.65200.65200.65200.65200.6520-
Jun 3, 20240.67800.67800.67800.67800.6780-
May 31, 20240.68400.68400.68400.68400.6840-
May 30, 20240.67000.69400.66800.69400.69401,000
May 29, 20240.66400.68600.66400.68600.68601,500
May 28, 20240.69400.69400.67000.67000.670030
May 27, 20240.68000.68000.65600.65600.656050
May 24, 20240.64800.68000.64800.68000.680010,000
May 23, 20240.67000.67000.67000.67000.6700-
May 22, 20240.68400.68400.68400.68400.6840-
May 21, 20240.67200.67200.67200.67200.6720-
May 20, 20240.67000.67000.67000.67000.6700-
May 17, 20240.68400.68400.68400.68400.6840-
May 16, 20240.70400.70400.70400.70400.7040-
May 15, 20240.68600.68600.68600.68600.6860-
May 14, 20240.66600.66600.66600.66600.6660-
May 13, 20240.69000.69000.69000.69000.6900-
May 10, 20240.68000.68000.68000.68000.6800-
May 9, 20240.69400.69400.69400.69400.6940-
May 8, 20240.65800.65800.65800.65800.6580-
May 7, 20240.67400.67400.67400.67400.6740-
May 6, 20240.67400.67400.67400.67400.6740-
May 3, 20240.70400.70400.70400.70400.7040-
May 2, 20240.68400.68400.67400.67400.6740-
Apr 30, 20240.68400.68400.68400.68400.6840-
Apr 29, 20240.68600.68600.68600.68600.6860-
Apr 26, 20240.69800.69800.69800.69800.6980-
Apr 25, 20240.69800.69800.69800.69800.6980-
Apr 24, 20240.68200.69400.68200.69400.6940-
Apr 23, 20240.64600.64600.64600.64600.6460-
Apr 22, 20240.64400.64400.64400.64400.6440-
Apr 19, 20240.67000.67000.67000.67000.6700-
Apr 18, 20240.67600.67600.67600.67600.6760-
Apr 17, 20240.69600.69600.69600.69600.6960-
Apr 16, 20240.71200.71200.71200.71200.7120-
Apr 15, 20240.71200.71200.71200.71200.7120-
Apr 12, 20240.74000.74000.73800.73800.7380-
Apr 11, 20240.73800.73800.73800.73800.7380-
Apr 10, 20240.73600.73600.73400.73400.73401,000
Apr 9, 20240.73400.73800.73400.73800.7380-
Apr 8, 20240.74800.76000.74800.76000.7600-
Apr 5, 20240.74400.74400.74400.74400.7440-
Apr 4, 20240.75200.75200.75000.75000.7500-
Apr 3, 20240.74800.74800.74800.74800.7480-
Apr 2, 20240.72800.79200.72800.79200.79201,000
Mar 28, 20240.69800.72200.69800.72200.7220-
Mar 27, 20240.69600.69600.69200.69200.6920-
Mar 26, 20240.69200.69200.69200.69200.6920-
Mar 25, 20240.71800.71800.69800.69800.69802,000
Mar 22, 20240.72800.72800.72800.72800.7280-
Mar 21, 20240.71600.76800.71600.76800.7680306
Mar 20, 20240.70000.70000.70000.70000.7000-
Mar 19, 20240.71200.71400.71200.71400.7140-
Mar 18, 20240.67800.67800.67800.67800.6780-
Mar 15, 20240.70600.70600.70600.70600.7060-
Mar 14, 20240.70600.70600.70600.70600.7060-
Mar 13, 20240.72600.74800.72600.74800.74803,876
Mar 12, 20240.73200.73800.69000.72000.720035,000
Mar 11, 20240.72600.72600.72600.72600.7260-
Mar 8, 20240.70200.70200.70200.70200.7020-
Mar 7, 20240.68800.68800.68800.68800.6880-
Mar 6, 20240.72800.72800.70800.70800.7080-
Mar 5, 20240.72800.72800.71000.71000.7100-
Mar 4, 20240.72800.72800.72800.72800.7280-
Mar 1, 20240.71800.71800.71800.71800.7180-
Feb 29, 20240.65200.67000.65200.67000.67001,694
Feb 28, 20240.63000.65000.63000.65000.65003,000
Feb 27, 20240.61000.61000.61000.61000.6100-
Feb 26, 20240.58400.58400.58200.58200.5820-
Feb 23, 20240.61200.61200.60800.60800.6080-
Feb 22, 20240.58400.60000.58400.60000.60001,100
Feb 21, 20240.61800.61800.61800.61800.6180-
Feb 20, 20240.65000.65000.64000.64000.6400-
Feb 19, 20240.64800.64800.64800.64800.6480-
Feb 16, 20240.63600.63600.63600.63600.6360-
Feb 15, 20240.54600.54600.54600.54600.5460-
Feb 14, 20240.53400.53400.52400.53400.53402,000
Feb 13, 20240.52600.52600.52600.52600.5260-
Feb 12, 20240.53800.53800.52800.52800.5280-
Feb 9, 20240.54000.54000.54000.54000.5400-
Feb 8, 20240.52000.52000.52000.52000.5200-
Feb 7, 20240.52600.52600.52600.52600.5260-
Feb 6, 20240.50600.50600.50400.50400.5040-
Feb 5, 20240.53400.53400.53400.53400.5340-
Feb 2, 20240.52400.52400.52400.52400.5240-
Feb 1, 20240.53200.53200.53200.53200.5320-
Jan 31, 20240.54000.54800.54000.54800.5480-
Jan 30, 20240.54600.54600.54600.54600.5460-
Jan 29, 20240.53600.56000.53600.56000.560019,400
Jan 26, 20240.56200.56200.56200.56200.5620500
Jan 25, 20240.52600.52600.52600.52600.5260-
Jan 24, 20240.49900.52200.49900.52200.52202,000
Jan 23, 20240.50000.50000.50000.50000.5000-
Jan 22, 20240.49000.49000.49000.49000.4900-
Jan 19, 20240.50000.50000.50000.50000.5000-
Jan 18, 20240.48200.51000.48200.51000.51009,975
Jan 17, 20240.48600.48600.48600.48600.4860-

Related Tickers

VPG Vishay Precision Group, Inc.
22.73
-2.57%
 
NOVT Novanta Inc.
149.63
+1.33%
 
VNT Vontier Corporation
37.46
+0.67%
 
ST Sensata Technologies Holding plc
28.42
+0.50%
 
ITRI Itron, Inc.
105.36
+0.87%
 
BMI Badger Meter, Inc.
215.17
+0.57%
 
FTV Fortive Corporation
78.91
+0.27%
 
TDY Teledyne Technologies Incorporated
473.89
+0.38%
 
TRMB Trimble Inc.
74.92
+1.38%
 
KEYS Keysight Technologies, Inc.
165.69
+0.37%