Munich - Delayed Quote EUR

Kyndryl Holdings Inc (7XU.MU)

Compare
35.69
-1.30
(-3.51%)
At close: January 10 at 3:46:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 36.99 36.99 35.69 35.69 35.69 100
Jan 9, 2025 36.99 36.99 36.99 36.99 36.99 -
Jan 8, 2025 36.99 36.99 36.99 36.99 36.99 -
Jan 7, 2025 36.99 36.99 36.99 36.99 36.99 -
Jan 6, 2025 36.21 36.21 36.21 36.21 36.21 -
Jan 3, 2025 35.02 35.48 35.02 35.48 35.48 6
Jan 2, 2025 33.45 34.35 33.45 34.35 34.35 2
Dec 30, 2024 33.19 33.19 33.19 33.19 33.19 20
Dec 27, 2024 33.84 33.84 33.84 33.84 33.84 -
Dec 23, 2024 32.86 32.86 32.83 32.83 32.83 6
Dec 20, 2024 32.86 32.86 32.86 32.86 32.86 -
Dec 19, 2024 33.37 33.37 32.81 32.86 32.86 130
Dec 18, 2024 33.48 33.48 33.48 33.48 33.48 -
Dec 17, 2024 33.48 33.48 33.48 33.48 33.48 -
Dec 16, 2024 33.48 33.48 33.48 33.48 33.48 -
Dec 13, 2024 34.38 34.38 34.38 34.38 34.38 -
Dec 12, 2024 33.20 34.38 33.20 34.38 34.38 350
Dec 11, 2024 32.95 32.95 32.95 32.95 32.95 -
Dec 10, 2024 32.70 32.70 32.70 32.70 32.70 -
Dec 9, 2024 32.70 32.70 32.70 32.70 32.70 -
Dec 6, 2024 32.70 32.70 32.70 32.70 32.70 -
Dec 5, 2024 32.70 32.70 32.70 32.70 32.70 -
Dec 4, 2024 32.58 32.58 32.32 32.32 32.32 3
Dec 3, 2024 32.69 33.00 32.69 33.00 33.00 112
Dec 2, 2024 33.14 33.14 33.14 33.14 33.14 -
Nov 29, 2024 33.14 33.14 33.14 33.14 33.14 -
Nov 28, 2024 32.64 32.64 32.64 32.64 32.64 -
Nov 27, 2024 32.35 32.35 32.35 32.35 32.35 -
Nov 26, 2024 31.98 31.98 31.70 31.70 31.70 4
Nov 25, 2024 31.33 31.33 31.33 31.33 31.33 -
Nov 22, 2024 31.22 31.22 31.22 31.22 31.22 -
Nov 21, 2024 26.73 26.73 26.73 26.73 26.73 -
Nov 20, 2024 26.58 26.58 26.28 26.28 26.28 100
Nov 19, 2024 26.83 26.83 25.92 26.80 26.80 252
Nov 18, 2024 26.83 26.83 26.83 26.83 26.83 -
Nov 15, 2024 26.99 26.99 26.99 26.99 26.99 -
Nov 14, 2024 27.02 27.02 27.02 27.02 27.02 -
Nov 13, 2024 26.11 27.02 26.11 27.02 27.02 657
Nov 12, 2024 26.06 26.06 26.06 26.06 26.06 -
Nov 11, 2024 25.57 25.83 25.57 25.83 25.83 4
Nov 8, 2024 25.25 25.25 25.25 25.25 25.25 -
Nov 7, 2024 23.04 23.04 23.04 23.04 23.04 -
Nov 6, 2024 21.57 21.57 21.57 21.57 21.57 -
Nov 5, 2024 21.14 21.14 21.02 21.02 21.02 7
Nov 4, 2024 21.14 21.14 21.14 21.14 21.14 -
Nov 1, 2024 21.17 21.17 21.14 21.14 21.14 9
Oct 31, 2024 21.88 21.88 21.50 21.50 21.50 64
Oct 30, 2024 22.31 22.31 22.31 22.31 22.31 -
Oct 29, 2024 22.01 22.01 22.01 22.01 22.01 -
Oct 28, 2024 22.39 22.39 22.39 22.39 22.39 -
Oct 25, 2024 22.18 22.46 22.01 22.46 22.46 15
Oct 24, 2024 22.18 22.18 22.18 22.18 22.18 -
Oct 23, 2024 22.20 22.20 22.18 22.18 22.18 2
Oct 22, 2024 22.80 22.80 22.20 22.20 22.20 8
Oct 21, 2024 23.11 23.11 23.11 23.11 23.11 -
Oct 18, 2024 23.11 23.11 23.11 23.11 23.11 -
Oct 17, 2024 22.75 23.11 22.75 23.11 23.11 16
Oct 16, 2024 22.63 22.63 22.63 22.63 22.63 -
Oct 15, 2024 22.63 22.63 22.63 22.63 22.63 -
Oct 14, 2024 22.61 22.61 22.61 22.61 22.61 -
Oct 11, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 10, 2024 21.84 21.84 21.84 21.84 21.84 -
Oct 9, 2024 21.84 21.84 21.84 21.84 21.84 -
Oct 8, 2024 21.33 21.33 21.33 21.33 21.33 -
Oct 7, 2024 21.26 21.40 21.26 21.33 21.33 16
Oct 4, 2024 20.82 20.82 20.82 20.82 20.82 -
Oct 3, 2024 20.40 20.40 20.40 20.40 20.40 -
Oct 2, 2024 20.38 20.38 20.38 20.38 20.38 -
Oct 1, 2024 20.59 20.59 20.38 20.38 20.38 18
Sep 30, 2024 20.59 20.59 20.59 20.59 20.59 -
Sep 27, 2024 20.59 20.59 20.59 20.59 20.59 -
Sep 26, 2024 20.59 20.59 20.59 20.59 20.59 -
Sep 25, 2024 21.14 21.14 21.14 21.14 21.14 -
Sep 24, 2024 21.15 21.15 21.15 21.15 21.15 -
Sep 23, 2024 21.15 21.15 21.15 21.15 21.15 -
Sep 20, 2024 21.00 21.00 21.00 21.00 21.00 -
Sep 19, 2024 20.94 20.94 20.94 20.94 20.94 -
Sep 18, 2024 20.55 20.55 20.38 20.38 20.38 3
Sep 17, 2024 20.55 20.55 20.55 20.55 20.55 -
Sep 16, 2024 20.55 20.55 20.55 20.55 20.55 -
Sep 13, 2024 20.55 20.55 20.55 20.55 20.55 -
Sep 12, 2024 20.55 20.55 20.55 20.55 20.55 -
Sep 11, 2024 20.55 20.55 20.55 20.55 20.55 -
Sep 10, 2024 20.55 20.55 20.55 20.55 20.55 -
Sep 9, 2024 20.49 20.49 20.49 20.49 20.49 -
Sep 6, 2024 20.82 20.82 20.51 20.51 20.51 9
Sep 5, 2024 20.82 20.82 20.82 20.82 20.82 -
Sep 4, 2024 20.80 20.80 20.51 20.51 20.51 8
Sep 3, 2024 21.15 21.15 21.15 21.15 21.15 -
Sep 2, 2024 21.15 21.15 21.15 21.15 21.15 -
Aug 30, 2024 20.99 20.99 20.99 20.99 20.99 -
Aug 29, 2024 20.99 20.99 20.99 20.99 20.99 -
Aug 28, 2024 21.15 21.15 21.15 21.15 21.15 -
Aug 27, 2024 21.15 21.15 21.15 21.15 21.15 -
Aug 26, 2024 21.15 21.15 21.15 21.15 21.15 -
Aug 23, 2024 21.15 21.15 21.15 21.15 21.15 -
Aug 22, 2024 21.15 21.15 21.15 21.15 21.15 -
Aug 21, 2024 21.15 21.15 21.15 21.15 21.15 -
Aug 20, 2024 21.22 21.22 21.22 21.22 21.22 -
Aug 19, 2024 21.22 21.22 21.22 21.22 21.22 -
Aug 16, 2024 21.22 21.22 21.22 21.22 21.22 -
Aug 15, 2024 20.96 20.96 20.96 20.96 20.96 -
Aug 14, 2024 20.96 20.96 20.96 20.96 20.96 -
Aug 13, 2024 20.48 20.48 20.48 20.48 20.48 -
Aug 12, 2024 20.48 20.48 20.48 20.48 20.48 -
Aug 9, 2024 20.14 20.14 20.14 20.14 20.14 -
Aug 8, 2024 20.13 20.14 20.13 20.14 20.14 80
Aug 7, 2024 20.80 20.80 20.80 20.80 20.80 -
Aug 6, 2024 20.89 20.89 20.89 20.89 20.89 -
Aug 5, 2024 20.79 20.79 20.79 20.79 20.79 -
Aug 2, 2024 21.89 21.89 20.79 20.79 20.79 250
Aug 1, 2024 25.01 25.01 25.01 25.01 25.01 -
Jul 31, 2024 25.01 25.01 25.01 25.01 25.01 -
Jul 30, 2024 25.01 25.01 25.01 25.01 25.01 -
Jul 29, 2024 24.90 24.90 24.90 24.90 24.90 -
Jul 26, 2024 24.90 24.90 24.90 24.90 24.90 -
Jul 25, 2024 25.14 25.14 25.14 25.14 25.14 -
Jul 24, 2024 25.25 25.25 25.25 25.25 25.25 -
Jul 23, 2024 25.04 25.25 25.04 25.25 25.25 204
Jul 22, 2024 25.01 25.01 25.01 25.01 25.01 -
Jul 19, 2024 24.99 24.99 24.99 24.99 24.99 -
Jul 18, 2024 24.99 24.99 24.99 24.99 24.99 -
Jul 17, 2024 25.08 25.08 25.08 25.08 25.08 -
Jul 16, 2024 25.08 25.08 25.08 25.08 25.08 -
Jul 15, 2024 24.06 24.06 24.06 24.06 24.06 -
Jul 12, 2024 23.96 23.96 23.96 23.96 23.96 -
Jul 11, 2024 23.96 23.96 23.96 23.96 23.96 -
Jul 10, 2024 24.05 24.05 24.05 24.05 24.05 -
Jul 9, 2024 24.05 24.05 24.05 24.05 24.05 -
Jul 8, 2024 24.05 24.05 24.05 24.05 24.05 -
Jul 5, 2024 24.97 24.97 24.12 24.12 24.12 20
Jul 4, 2024 24.66 24.97 24.66 24.97 24.97 20
Jul 3, 2024 24.63 24.63 24.63 24.63 24.63 -
Jul 2, 2024 24.62 24.62 24.51 24.51 24.51 200
Jul 1, 2024 24.19 24.19 24.19 24.19 24.19 -
Jun 28, 2024 24.07 24.07 24.07 24.07 24.07 -
Jun 27, 2024 23.67 23.67 23.52 23.52 23.52 8
Jun 26, 2024 23.67 23.67 23.67 23.67 23.67 -
Jun 25, 2024 23.67 23.67 23.67 23.67 23.67 -
Jun 24, 2024 23.67 23.67 23.67 23.67 23.67 -
Jun 21, 2024 23.67 23.67 23.67 23.67 23.67 -
Jun 20, 2024 23.67 23.67 23.67 23.67 23.67 -
Jun 19, 2024 23.60 23.60 23.60 23.60 23.60 -
Jun 18, 2024 23.68 23.68 23.60 23.60 23.60 150
Jun 17, 2024 23.68 23.68 23.68 23.68 23.68 -
Jun 14, 2024 23.68 23.68 23.68 23.68 23.68 -
Jun 13, 2024 23.78 23.78 23.78 23.78 23.78 -
Jun 12, 2024 24.14 24.14 23.78 23.78 23.78 130
Jun 11, 2024 24.14 24.14 24.14 24.14 24.14 -
Jun 10, 2024 24.30 24.30 24.14 24.14 24.14 298
Jun 7, 2024 24.30 24.30 24.30 24.30 24.30 -
Jun 6, 2024 24.30 24.30 24.30 24.30 24.30 -
Jun 5, 2024 24.30 24.30 24.30 24.30 24.30 -
Jun 4, 2024 24.23 24.30 24.23 24.30 24.30 2
Jun 3, 2024 24.49 24.49 24.23 24.23 24.23 149
May 31, 2024 24.84 24.84 24.84 24.84 24.84 -
May 30, 2024 24.84 24.84 24.84 24.84 24.84 -
May 29, 2024 25.24 25.24 25.24 25.24 25.24 -
May 28, 2024 25.24 25.24 25.24 25.24 25.24 -
May 27, 2024 25.24 25.24 25.24 25.24 25.24 -
May 24, 2024 25.70 25.70 25.70 25.70 25.70 -
May 23, 2024 25.81 25.81 25.81 25.81 25.81 -
May 22, 2024 25.31 25.31 25.31 25.31 25.31 -
May 21, 2024 25.28 25.28 25.28 25.28 25.28 -
May 20, 2024 25.28 25.28 25.28 25.28 25.28 -
May 17, 2024 25.28 25.28 25.28 25.28 25.28 -
May 16, 2024 25.31 26.08 25.28 25.28 25.28 290
May 15, 2024 25.34 25.34 25.31 25.31 25.31 18
May 14, 2024 24.73 24.73 23.87 23.87 23.87 33
May 13, 2024 25.00 25.00 25.00 25.00 25.00 -
May 10, 2024 24.26 24.26 24.26 24.26 24.26 -
May 9, 2024 24.22 24.22 24.22 24.22 24.22 -
May 8, 2024 20.21 20.21 20.21 20.21 20.21 -
May 7, 2024 19.20 19.20 19.20 19.20 19.20 -
May 6, 2024 18.87 18.87 18.87 18.87 18.87 -
May 3, 2024 18.45 18.45 18.45 18.45 18.45 -
May 2, 2024 18.45 18.45 18.45 18.45 18.45 -
Apr 30, 2024 18.45 18.45 18.45 18.45 18.45 -
Apr 29, 2024 18.45 18.45 18.45 18.45 18.45 -
Apr 26, 2024 18.92 18.92 18.92 18.92 18.92 -
Apr 25, 2024 18.92 18.92 18.92 18.92 18.92 -
Apr 24, 2024 18.92 18.92 18.92 18.92 18.92 -
Apr 23, 2024 18.56 18.56 18.56 18.56 18.56 -
Apr 22, 2024 18.56 18.56 18.56 18.56 18.56 -
Apr 19, 2024 18.56 18.56 18.56 18.56 18.56 -
Apr 18, 2024 18.59 18.59 18.59 18.59 18.59 -
Apr 17, 2024 18.62 18.62 18.62 18.62 18.62 -
Apr 16, 2024 19.11 19.11 19.11 19.11 19.11 -
Apr 15, 2024 19.50 19.50 19.50 19.50 19.50 -
Apr 12, 2024 20.16 20.16 20.16 20.16 20.16 -
Apr 11, 2024 20.16 20.16 20.16 20.16 20.16 -
Apr 10, 2024 20.17 20.17 20.17 20.17 20.17 -
Apr 9, 2024 20.03 20.03 20.03 20.03 20.03 -
Apr 8, 2024 20.03 20.03 20.03 20.03 20.03 -
Apr 5, 2024 19.85 19.85 19.85 19.85 19.85 -
Apr 4, 2024 19.85 19.85 19.85 19.85 19.85 -
Apr 3, 2024 19.84 19.84 19.84 19.84 19.84 -
Apr 2, 2024 19.84 19.84 19.84 19.84 19.84 -
Mar 28, 2024 19.84 19.84 19.84 19.84 19.84 -
Mar 27, 2024 19.84 19.84 19.84 19.84 19.84 -
Mar 26, 2024 19.96 19.96 19.96 19.96 19.96 -
Mar 25, 2024 19.96 19.96 19.96 19.96 19.96 -
Mar 22, 2024 20.50 20.50 20.50 20.50 20.50 -
Mar 21, 2024 20.50 20.50 20.50 20.50 20.50 -
Mar 20, 2024 20.10 20.10 20.10 20.10 20.10 -
Mar 19, 2024 19.98 19.98 19.98 19.98 19.98 -
Mar 18, 2024 19.98 19.98 19.98 19.98 19.98 -
Mar 15, 2024 20.25 20.25 20.25 20.25 20.25 -
Mar 14, 2024 19.72 19.72 19.60 19.60 19.60 4
Mar 13, 2024 20.45 20.45 20.45 20.45 20.45 -
Mar 12, 2024 20.45 20.45 20.45 20.45 20.45 2
Mar 11, 2024 19.90 19.90 19.90 19.90 19.90 -
Mar 8, 2024 19.90 19.90 19.90 19.90 19.90 -
Mar 7, 2024 19.90 19.90 19.90 19.90 19.90 -
Mar 6, 2024 20.55 20.55 20.55 20.55 20.55 -
Mar 5, 2024 20.75 20.75 20.75 20.75 20.75 3
Mar 4, 2024 19.98 19.98 19.98 19.98 19.98 -
Mar 1, 2024 20.15 20.15 20.15 20.15 20.15 -
Feb 29, 2024 20.10 20.10 20.10 20.10 20.10 -
Feb 28, 2024 19.76 19.76 19.76 19.76 19.76 -
Feb 27, 2024 19.76 19.76 19.76 19.76 19.76 -
Feb 26, 2024 19.64 19.64 19.64 19.64 19.64 10
Feb 23, 2024 20.05 20.05 20.05 20.05 20.05 -
Feb 22, 2024 19.46 20.05 19.46 20.05 20.05 1
Feb 21, 2024 19.56 19.56 19.46 19.46 19.46 30
Feb 20, 2024 19.56 19.56 19.56 19.56 19.56 -
Feb 19, 2024 19.80 19.80 19.80 19.80 19.80 -
Feb 16, 2024 19.80 19.80 19.80 19.80 19.80 -
Feb 15, 2024 19.48 19.48 19.48 19.48 19.48 -
Feb 14, 2024 19.44 19.44 19.44 19.44 19.44 -
Feb 13, 2024 20.00 20.00 20.00 20.00 20.00 -
Feb 12, 2024 20.10 20.10 20.10 20.10 20.10 100
Feb 9, 2024 19.56 19.56 19.56 19.56 19.56 -
Feb 8, 2024 19.44 19.44 19.44 19.44 19.44 -
Feb 7, 2024 19.60 19.60 19.60 19.60 19.60 -
Feb 6, 2024 19.12 19.12 19.12 19.12 19.12 -
Feb 5, 2024 19.12 19.12 19.12 19.12 19.12 -
Feb 2, 2024 19.24 19.24 18.90 18.90 18.90 20
Feb 1, 2024 19.24 19.24 19.24 19.24 19.24 -
Jan 31, 2024 19.32 19.32 19.32 19.32 19.32 -
Jan 30, 2024 19.32 19.32 19.32 19.32 19.32 -
Jan 29, 2024 19.32 19.32 19.32 19.32 19.32 -
Jan 26, 2024 19.30 19.30 19.30 19.30 19.30 -
Jan 25, 2024 19.30 19.30 19.30 19.30 19.30 -
Jan 24, 2024 19.30 19.30 19.30 19.30 19.30 -
Jan 23, 2024 19.30 19.30 19.30 19.30 19.30 -
Jan 22, 2024 18.92 18.92 18.92 18.92 18.92 -
Jan 19, 2024 18.70 18.70 18.70 18.70 18.70 -
Jan 18, 2024 19.08 19.08 18.70 18.70 18.70 2
Jan 17, 2024 19.44 19.44 18.78 19.08 19.08 70
Jan 16, 2024 19.12 19.12 19.12 19.12 19.12 -
Jan 15, 2024 18.88 18.88 18.88 18.88 18.88 -
Jan 12, 2024 19.30 19.30 18.88 18.88 18.88 11
Jan 11, 2024 19.08 19.08 19.08 19.08 19.08 -
Jan 10, 2024 19.02 19.02 19.02 19.02 19.02 -

Related Tickers

ESYL Easylink Solutions Corp.
0.0016
0.00%
 
0HAZ.IL Capgemini SE
156.65
-0.19%
 
S6IA.BE Leidos Holdings Inc
140.90
+0.57%
 
0YH9.IL Netcompany Group A/S
342.70
-0.06%
 
GFT.VI GFT Technologies SE
22.40
+0.67%
 
MOS.V Mobi724 Global Solutions Inc.
0.0100
0.00%
 
4SI.JO 4Sight Holdings Limited
66.00
0.00%
 
AXI.SG Atos SE
0.0020
0.00%
 
TNDO.TA Tondo Smart Ltd
444.60
-0.02%
 
DWF.HE Digital Workforce Services Oyj
4.1000
-1.91%