Stuttgart - Delayed Quote EUR

KOSÉ Corporation (49K.SG)

37.60

0.00

(0.00%)

As of 8:10:26 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	37.60	37.60	37.60	37.60	37.60	-
May 5, 2025	37.60	37.60	37.60	37.60	37.60	-
May 2, 2025	37.40	37.40	37.40	37.40	37.40	-
Apr 30, 2025	37.80	37.80	37.80	37.80	37.80	-
Apr 29, 2025	37.20	37.20	37.20	37.20	37.20	-
Apr 28, 2025	37.00	37.00	37.00	37.00	37.00	-
Apr 25, 2025	37.40	37.40	37.40	37.40	37.40	-
Apr 24, 2025	37.00	37.00	37.00	37.00	37.00	-
Apr 23, 2025	36.80	36.80	36.80	36.80	36.80	-
Apr 22, 2025	36.00	36.00	36.00	36.00	36.00	-
Apr 17, 2025	36.00	36.00	36.00	36.00	36.00	-
Apr 16, 2025	35.40	35.40	35.20	35.20	35.20	-
Apr 15, 2025	36.80	36.80	36.80	36.80	36.80	-
Apr 14, 2025	37.40	37.40	37.40	37.40	37.40	-
Apr 11, 2025	36.60	36.60	36.60	36.60	36.60	-
Apr 10, 2025	36.80	36.80	36.20	36.20	36.20	-
Apr 9, 2025	34.20	34.20	34.20	34.20	34.20	-
Apr 8, 2025	34.80	34.80	34.80	34.80	34.80	-
Apr 7, 2025	32.80	32.80	32.80	32.80	32.80	-
Apr 4, 2025	37.00	37.00	37.00	37.00	37.00	-
Apr 3, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 2, 2025	37.80	37.80	37.80	37.80	37.80	-
Apr 1, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 31, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 28, 2025	38.60	38.60	38.60	38.60	38.60	-
Mar 27, 2025	39.20	39.20	39.20	39.20	39.20	-
Mar 26, 2025	39.20	39.20	39.20	39.20	39.20	-
Mar 25, 2025	39.60	39.60	39.60	39.60	39.60	-
Mar 24, 2025	39.60	39.60	39.60	39.60	39.60	-
Mar 21, 2025	40.20	40.20	40.20	40.20	40.20	-
Mar 20, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 19, 2025	40.40	40.40	40.40	40.40	40.40	-
Mar 18, 2025	41.40	41.40	41.40	41.40	41.40	-
Mar 17, 2025	41.40	41.40	41.40	41.40	41.40	-
Mar 14, 2025	41.60	41.60	41.60	41.60	41.60	-
Mar 13, 2025	39.40	39.40	39.40	39.40	39.40	-
Mar 12, 2025	39.40	39.40	39.40	39.40	39.40	-
Mar 11, 2025	40.80	40.80	40.80	40.80	40.80	-
Mar 10, 2025	41.80	41.80	41.80	41.80	41.80	-
Mar 7, 2025	42.00	42.00	41.80	41.80	41.80	-
Mar 6, 2025	38.80	38.80	38.20	38.20	38.20	35
Mar 5, 2025	39.20	39.20	39.20	39.20	39.20	-
Mar 4, 2025	38.80	38.80	38.80	38.80	38.80	-
Mar 3, 2025	39.20	39.20	39.20	39.20	39.20	-
Feb 28, 2025	40.00	40.00	40.00	40.00	40.00	-
Feb 27, 2025	41.20	41.20	41.20	41.20	41.20	-
Feb 26, 2025	39.40	40.40	39.40	40.40	40.40	-
Feb 25, 2025	39.40	39.40	39.40	39.40	39.40	-
Feb 24, 2025	38.80	39.00	38.80	39.00	39.00	-
Feb 21, 2025	38.60	38.60	38.60	38.60	38.60	-
Feb 20, 2025	38.80	38.80	38.80	38.80	38.80	-
Feb 19, 2025	38.80	38.80	38.80	38.80	38.80	-
Feb 18, 2025	37.20	37.20	37.20	37.20	37.20	-
Feb 17, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 14, 2025	39.20	39.20	39.20	39.20	39.20	-
Feb 13, 2025	39.60	39.60	39.60	39.60	39.60	-
Feb 12, 2025	41.40	41.40	41.40	41.40	41.40	-
Feb 11, 2025	41.80	41.80	41.80	41.80	41.80	-
Feb 10, 2025	41.80	41.80	41.80	41.80	41.80	-
Feb 7, 2025	40.60	40.80	40.60	40.80	40.80	35
Feb 6, 2025	40.80	40.80	40.60	40.60	40.60	-
Feb 5, 2025	40.60	40.60	40.60	40.60	40.60	-
Feb 4, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 3, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 31, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 30, 2025	42.40	42.40	42.40	42.40	42.40	-
Jan 29, 2025	42.60	42.60	42.60	42.60	42.60	-
Jan 28, 2025	43.00	43.00	43.00	43.00	43.00	-
Jan 27, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 24, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 23, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 22, 2025	41.60	41.60	41.60	41.60	41.60	-
Jan 21, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 20, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 17, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 16, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 15, 2025	40.20	40.20	40.20	40.20	40.20	-
Jan 14, 2025	40.20	40.20	40.20	40.20	40.20	-
Jan 13, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 10, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 9, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 8, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 7, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 6, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 3, 2025	43.60	43.60	43.60	43.60	43.60	-
Jan 2, 2025	43.40	43.40	43.40	43.40	43.40	-
Dec 30, 2024	42.80	42.80	42.80	42.80	42.80	-
Dec 27, 2024	0.43199098 Dividend
Dec 27, 2024	42.80	42.80	42.80	42.80	42.80	-
Dec 23, 2024	41.40	41.40	41.40	41.40	-28.60	-
Dec 20, 2024	41.60	41.60	41.60	41.60	-28.74	-
Dec 19, 2024	41.80	41.80	41.60	41.80	-28.88	-
Dec 18, 2024	42.20	42.20	42.20	42.20	-29.15	-
Dec 17, 2024	42.20	42.20	42.20	42.20	-29.15	-
Dec 16, 2024	41.80	41.80	41.80	41.80	-28.88	-
Dec 13, 2024	43.00	43.00	43.00	43.00	-29.71	-
Dec 12, 2024	43.20	43.20	43.20	43.20	-29.84	-
Dec 11, 2024	44.00	44.00	44.00	44.00	-30.40	-
Dec 10, 2024	43.60	43.60	43.60	43.60	-30.12	-
Dec 9, 2024	43.20	43.20	43.20	43.20	-29.84	-
Dec 6, 2024	41.60	41.60	41.60	41.60	-28.74	-
Dec 5, 2024	41.80	41.80	41.80	41.80	-28.88	-
Dec 4, 2024	41.80	41.80	41.80	41.80	-28.88	-
Dec 3, 2024	41.80	41.80	41.80	41.80	-28.88	-
Dec 2, 2024	41.40	41.40	41.40	41.40	-28.60	-
Nov 29, 2024	41.60	41.60	41.60	41.60	-28.74	-
Nov 28, 2024	41.40	41.40	41.40	41.40	-28.60	-
Nov 27, 2024	40.60	40.60	40.60	40.60	-28.05	-
Nov 26, 2024	40.40	40.40	40.40	40.40	-27.91	-
Nov 25, 2024	40.80	40.80	40.60	40.60	-28.05	-
Nov 22, 2024	40.00	40.00	40.00	40.00	-27.63	-
Nov 21, 2024	40.80	40.80	40.80	40.80	-28.19	-
Nov 20, 2024	40.20	40.20	40.20	40.20	-27.77	-
Nov 19, 2024	40.00	40.00	40.00	40.00	-27.63	-
Nov 18, 2024	40.40	40.40	40.40	40.40	-27.91	-
Nov 15, 2024	40.20	40.80	40.20	40.80	-28.19	-
Nov 14, 2024	40.40	40.40	40.40	40.40	-27.91	-
Nov 13, 2024	41.40	41.40	41.40	41.40	-28.60	-
Nov 12, 2024	42.40	42.40	42.40	42.40	-29.29	-
Nov 11, 2024	45.80	45.80	45.80	45.80	-31.64	-
Nov 8, 2024	46.60	46.60	46.60	46.60	-32.19	-
Nov 7, 2024	47.00	47.00	47.00	47.00	-32.47	-
Nov 6, 2024	47.80	47.80	47.80	47.80	-33.02	-
Nov 5, 2024	48.60	48.60	48.20	48.20	-33.30	-
Nov 4, 2024	46.60	46.60	46.60	46.60	-32.19	-
Nov 1, 2024	46.80	46.80	46.80	46.80	-32.33	-
Oct 31, 2024	49.80	49.80	49.80	49.80	-34.40	-
Oct 30, 2024	49.20	49.20	49.20	49.20	-33.99	-
Oct 29, 2024	49.20	49.20	49.20	49.20	-33.99	-
Oct 28, 2024	49.40	49.40	49.40	49.40	-34.13	-
Oct 25, 2024	49.00	49.00	49.00	49.00	-33.85	-
Oct 24, 2024	48.60	48.60	48.60	48.60	-33.57	-
Oct 23, 2024	49.20	49.20	49.00	49.00	-33.85	-
Oct 22, 2024	50.00	50.00	50.00	50.00	-34.54	-
Oct 21, 2024	51.00	51.00	51.00	51.00	-35.23	-
Oct 18, 2024	50.50	50.50	50.50	50.50	-34.89	-
Oct 17, 2024	51.50	51.50	51.50	51.50	-35.58	-
Oct 16, 2024	51.50	51.50	51.50	51.50	-35.58	-
Oct 15, 2024	53.50	53.50	53.50	53.50	-36.96	-
Oct 14, 2024	53.50	53.50	53.50	53.50	-36.96	-
Oct 11, 2024	53.50	53.50	53.50	53.50	-36.96	-
Oct 10, 2024	54.00	54.00	54.00	54.00	-37.30	-
Oct 9, 2024	55.50	55.50	55.50	55.50	-38.34	-
Oct 8, 2024	53.50	53.50	53.50	53.50	-36.96	-
Oct 7, 2024	56.00	56.00	56.00	56.00	-38.69	-
Oct 4, 2024	56.00	56.00	56.00	56.00	-38.69	-
Oct 3, 2024	56.00	56.00	56.00	56.00	-38.69	-
Oct 2, 2024	57.50	57.50	57.50	57.50	-39.72	-
Oct 1, 2024	57.00	57.00	57.00	57.00	-39.38	-
Sep 30, 2024	57.50	57.50	57.50	57.50	-39.72	-
Sep 27, 2024	57.00	57.00	57.00	57.00	-39.38	-
Sep 26, 2024	55.00	55.00	55.00	55.00	-38.00	-
Sep 25, 2024	53.50	53.50	53.50	53.50	-36.96	-
Sep 24, 2024	50.00	50.00	50.00	50.00	-34.54	-
Sep 23, 2024	49.20	49.20	49.20	49.20	-33.99	-
Sep 20, 2024	49.80	49.80	49.60	49.60	-34.26	-
Sep 19, 2024	49.40	49.40	49.20	49.20	-33.99	-
Sep 18, 2024	49.40	49.40	49.20	49.20	-33.99	-
Sep 17, 2024	50.00	50.00	50.00	50.00	-34.54	-
Sep 16, 2024	50.50	50.50	50.00	50.00	-34.54	-
Sep 13, 2024	50.00	50.00	50.00	50.00	-34.54	-
Sep 12, 2024	49.60	49.60	49.60	49.60	-34.26	-
Sep 11, 2024	49.40	49.40	49.40	49.40	-34.13	-
Sep 10, 2024	50.00	50.00	50.00	50.00	-34.54	-
Sep 9, 2024	53.00	53.00	53.00	53.00	-36.61	-
Sep 6, 2024	53.00	53.00	53.00	53.00	-36.61	-
Sep 5, 2024	52.00	52.00	52.00	52.00	-35.92	-
Sep 4, 2024	51.50	51.50	51.50	51.50	-35.58	-
Sep 3, 2024	52.00	52.00	52.00	52.00	-35.92	-
Sep 2, 2024	52.50	52.50	52.50	52.50	-36.27	-
Aug 30, 2024	54.50	54.50	54.50	54.50	-37.65	-
Aug 29, 2024	54.50	54.50	54.50	54.50	-37.65	-
Aug 28, 2024	54.00	54.50	54.00	54.50	-37.65	-
Aug 27, 2024	55.00	55.00	55.00	55.00	-38.00	-
Aug 26, 2024	53.50	53.50	53.50	53.50	-36.96	-
Aug 23, 2024	52.50	52.50	52.50	52.50	-36.27	-
Aug 22, 2024	52.00	52.00	52.00	52.00	-35.92	-
Aug 21, 2024	51.00	51.00	51.00	51.00	-35.23	-
Aug 20, 2024	53.00	53.00	53.00	53.00	-36.61	-
Aug 19, 2024	53.50	53.50	53.50	53.50	-36.96	-
Aug 16, 2024	53.50	53.50	53.50	53.50	-36.96	-
Aug 15, 2024	51.00	51.00	51.00	51.00	-35.23	-
Aug 14, 2024	52.00	52.00	52.00	52.00	-35.92	-
Aug 13, 2024	52.00	52.00	52.00	52.00	-35.92	-
Aug 12, 2024	51.50	51.50	51.50	51.50	-35.58	-
Aug 9, 2024	51.50	51.50	51.50	51.50	-35.58	-
Aug 8, 2024	54.00	54.00	54.00	54.00	-37.30	-
Aug 7, 2024	61.00	61.00	61.00	61.00	-42.14	-
Aug 6, 2024	59.00	59.00	59.00	59.00	-40.76	-
Aug 5, 2024	55.50	55.50	55.50	55.50	-38.34	-
Aug 2, 2024	60.00	60.00	60.00	60.00	-41.45	-
Aug 1, 2024	59.00	59.00	59.00	59.00	-40.76	-
Jul 31, 2024	59.00	59.00	59.00	59.00	-40.76	-
Jul 30, 2024	58.50	58.50	58.50	58.50	-40.41	-
Jul 29, 2024	59.50	59.50	59.50	59.50	-41.10	-
Jul 26, 2024	58.50	58.50	58.50	58.50	-40.41	-
Jul 25, 2024	58.50	58.50	58.50	58.50	-40.41	-
Jul 24, 2024	59.00	59.50	59.00	59.50	-41.10	-
Jul 23, 2024	59.00	59.00	59.00	59.00	-40.76	-
Jul 22, 2024	58.50	58.50	58.50	58.50	-40.41	-
Jul 19, 2024	58.00	58.00	58.00	58.00	-40.07	-
Jul 18, 2024	58.50	58.50	58.50	58.50	-40.41	-
Jul 17, 2024	58.00	58.00	58.00	58.00	-40.07	-
Jul 16, 2024	58.00	58.00	58.00	58.00	-40.07	-
Jul 15, 2024	60.00	60.00	60.00	60.00	-41.45	-
Jul 12, 2024	60.00	60.00	60.00	60.00	-41.45	-
Jul 11, 2024	58.00	58.00	58.00	58.00	-40.07	-
Jul 10, 2024	57.50	57.50	57.50	57.50	-39.72	-
Jul 9, 2024	58.00	58.00	58.00	58.00	-40.07	-
Jul 8, 2024	56.50	56.50	56.50	56.50	-39.03	-
Jul 5, 2024	57.00	57.00	57.00	57.00	-39.38	-
Jul 4, 2024	58.00	58.00	58.00	58.00	-40.07	-
Jul 3, 2024	58.00	58.00	58.00	58.00	-40.07	-
Jul 2, 2024	57.00	57.00	57.00	57.00	-39.38	-
Jul 1, 2024	57.50	57.50	57.50	57.50	-39.72	-
Jun 28, 2024	58.50	58.50	58.50	58.50	-40.41	-
Jun 27, 2024	0.43199098 Dividend
Jun 27, 2024	60.50	60.50	60.50	60.50	-41.79	-
Jun 26, 2024	61.00	61.00	61.00	61.00	6.22	-
Jun 25, 2024	61.50	61.50	61.50	61.50	6.27	-
Jun 24, 2024	62.50	62.50	62.50	62.50	6.37	-
Jun 21, 2024	62.50	62.50	62.50	62.50	6.37	-
Jun 20, 2024	62.00	62.00	62.00	62.00	6.32	-
Jun 19, 2024	61.50	61.50	61.50	61.50	6.27	-
Jun 18, 2024	64.00	64.00	64.00	64.00	6.52	-
Jun 17, 2024	65.00	65.00	65.00	65.00	6.63	-
Jun 14, 2024	65.00	65.00	65.00	65.00	6.63	-
Jun 13, 2024	63.00	63.00	63.00	63.00	6.42	-
Jun 12, 2024	61.50	61.50	61.50	61.50	6.27	-
Jun 11, 2024	60.50	60.50	60.50	60.50	6.17	-
Jun 10, 2024	61.00	61.00	61.00	61.00	6.22	-
Jun 7, 2024	61.00	61.00	61.00	61.00	6.22	-
Jun 6, 2024	60.50	60.50	60.50	60.50	6.17	-
Jun 5, 2024	61.50	61.50	61.50	61.50	6.27	-
Jun 4, 2024	60.50	60.50	60.50	60.50	6.17	-
Jun 3, 2024	60.50	60.50	60.50	60.50	6.17	-
May 31, 2024	60.00	60.00	60.00	60.00	6.12	-
May 30, 2024	58.50	58.50	58.50	58.50	5.96	-
May 29, 2024	56.00	56.00	56.00	56.00	5.71	-
May 28, 2024	57.00	57.00	57.00	57.00	5.81	-
May 27, 2024	57.00	57.00	57.00	57.00	5.81	-
May 24, 2024	57.50	57.50	57.50	57.50	5.86	-
May 23, 2024	56.00	59.00	56.00	59.00	6.01	400
May 22, 2024	55.00	55.00	55.00	55.00	5.61	-
May 21, 2024	55.00	55.00	55.00	55.00	5.61	-
May 20, 2024	57.00	57.00	57.00	57.00	5.81	-
May 17, 2024	57.50	57.50	57.50	57.50	5.86	-
May 16, 2024	58.00	58.00	58.00	58.00	5.91	-
May 15, 2024	57.00	57.00	57.00	57.00	5.81	-
May 14, 2024	58.50	58.50	58.50	58.50	5.96	-
May 13, 2024	57.50	57.50	57.50	57.50	5.86	-
May 10, 2024	59.00	59.00	59.00	59.00	6.01	-
May 9, 2024	58.00	58.00	58.00	58.00	5.91	-
May 8, 2024	51.50	51.50	51.50	51.50	5.25	-
May 7, 2024	49.60	49.60	49.60	49.60	5.06	-
May 6, 2024	49.00	49.00	49.00	49.00	4.99	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KOSÉ Corporation (49K.SG)