Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Kelsian Group Limited (CY4.F)

Compare
1.4300
+0.0900
+(6.72%)
As of 8:05:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.43001.43001.43001.43001.43002,000
Apr 11, 20251.34001.34001.34001.34001.3400-
Apr 10, 20251.34001.34001.34001.34001.3400-
Apr 9, 20251.17001.17001.17001.17001.1700-
Apr 8, 20251.25001.25001.25001.25001.2500-
Apr 7, 20251.23001.24001.23001.24001.2400-
Apr 4, 20251.45001.45001.45001.45001.4500-
Apr 3, 20251.48001.48001.48001.48001.4800-
Apr 2, 20251.53001.53001.53001.53001.5300-
Apr 1, 20251.45001.45001.45001.45001.4500-
Mar 31, 20251.52001.52001.52001.52001.5200-
Mar 28, 20251.60001.60001.60001.60001.6000-
Mar 27, 20251.59001.59001.59001.59001.5900-
Mar 26, 20251.59001.59001.59001.59001.5900-
Mar 25, 20251.56001.56001.56001.56001.5600-
Mar 24, 20251.50001.50001.50001.50001.5000-
Mar 21, 20251.55001.55001.55001.55001.5500-
Mar 20, 2025 0.0446 Dividend
Mar 20, 20251.59001.59001.59001.59001.5900-
Mar 19, 20251.63001.63001.63001.63001.5500-
Mar 18, 20251.67001.76001.66001.66001.57852,000
Mar 17, 20251.68001.68001.68001.68001.5975-
Mar 14, 20251.64001.64001.64001.64001.5595-
Mar 13, 20251.62001.62001.62001.62001.5405-
Mar 12, 20251.72001.72001.72001.72001.6356350
Mar 11, 20251.72001.72001.72001.72001.6356-
Mar 10, 20251.78001.78001.78001.78001.6926-
Mar 7, 20251.81001.81001.81001.81001.7212-
Mar 6, 20251.83001.83001.83001.83001.7402-
Mar 5, 20251.86001.86001.86001.86001.7687-
Mar 4, 20251.97001.97001.97001.97001.8733-
Mar 3, 20251.95001.95001.95001.95001.8543-
Feb 28, 20251.81001.81001.81001.81001.7212-
Feb 27, 20251.85001.85001.85001.85001.7592-
Feb 26, 20251.81001.81001.81001.81001.7212-
Feb 25, 20252.16002.16002.16002.16002.0540-
Feb 24, 20252.22002.22002.22002.22002.1110-
Feb 21, 20252.28002.28002.28002.28002.1681-
Feb 20, 20252.26002.26002.26002.26002.1491-
Feb 19, 20252.14002.14002.14002.14002.0350-
Feb 18, 20252.08002.08002.08002.08001.9779-
Feb 17, 20252.10002.10002.10002.10001.9969-
Feb 14, 20252.10002.10002.10002.10001.9969-
Feb 13, 20252.08002.08002.08002.08001.9779-
Feb 12, 20252.10002.10002.10002.10001.9969-
Feb 11, 20252.18002.18002.18002.18002.0730-
Feb 10, 20252.20002.20002.20002.20002.0920-
Feb 7, 20252.18002.18002.18002.18002.0730-
Feb 6, 20252.16002.16002.16002.16002.0540-
Feb 5, 20252.12002.12002.12002.12002.0160-
Feb 4, 20252.14002.14002.14002.14002.0350-
Feb 3, 20252.14002.14002.14002.14002.0350-
Jan 31, 20252.24002.24002.24002.24002.1301-
Jan 30, 20252.22002.22002.22002.22002.1110-
Jan 29, 20252.20002.20002.20002.20002.0920-
Jan 28, 20252.14002.14002.14002.14002.0350-
Jan 27, 20252.12002.12002.12002.12002.0160-
Jan 24, 20252.12002.12002.12002.12002.0160-
Jan 23, 20252.16002.16002.16002.16002.0540-
Jan 22, 20252.20002.20002.20002.20002.0920-
Jan 21, 20252.20002.20002.20002.20002.0920-
Jan 20, 20252.14002.14002.14002.14002.0350-
Jan 17, 20252.18002.18002.18002.18002.0730-
Jan 16, 20251.84001.84001.84001.84001.7497-
Jan 15, 20252.08002.08002.08002.08001.9779-
Jan 14, 20252.06002.06002.06002.06001.9589-
Jan 13, 20252.00002.00002.00002.00001.9018-
Jan 10, 20252.02002.02002.02002.02001.9209-
Jan 9, 20252.04002.04002.04002.04001.9399-
Jan 8, 20252.10002.10002.10002.10001.9969-
Jan 7, 20252.10002.10002.10002.10001.9969-
Jan 6, 20252.10002.10002.10002.10001.9969-
Jan 3, 20252.18002.18002.18002.18002.0730-
Jan 2, 20252.12002.12002.12002.12002.0160-
Dec 30, 20242.12002.12002.12002.12002.0160-
Dec 27, 20242.10002.10002.10002.10001.9969-
Dec 23, 20242.10002.10001.86001.86001.7687-
Dec 20, 20242.10002.10002.10002.10001.9969-
Dec 19, 20242.06002.06002.06002.06001.9589-
Dec 18, 20242.10002.10002.10002.10001.9969-
Dec 17, 20242.14002.14002.14002.14002.0350-
Dec 16, 20242.10002.10002.10002.10001.9969-
Dec 13, 20242.12002.12002.12002.12002.0160-
Dec 12, 20242.10002.10002.10002.10001.9969-
Dec 11, 20242.10002.10002.10002.10001.9969-
Dec 10, 20242.16002.16002.16002.16002.0540-
Dec 9, 20242.36002.36002.36002.36002.24421,500
Dec 6, 20242.06002.06002.06002.06001.9589-
Dec 5, 20242.30002.30002.30002.30002.1871-
Dec 4, 20242.30002.30002.30002.30002.1871-
Dec 3, 20242.32002.32002.32002.32002.2061-
Dec 2, 20242.32002.32002.32002.32002.2061-
Nov 29, 20242.32002.32002.32002.32002.2061-
Nov 28, 20242.08002.08002.08002.08001.9779-
Nov 27, 20242.26002.26002.26002.26002.1491-
Nov 26, 20242.24002.24002.24002.24002.1301-
Nov 25, 20242.24002.24002.24002.24002.1301-
Nov 22, 20242.26002.26002.26002.26002.1491-
Nov 21, 20242.24002.24002.24002.24002.1301-
Nov 20, 20242.30002.30002.30002.30002.1871-
Nov 19, 20242.34002.34002.34002.34002.2252-
Nov 18, 20242.32002.32002.32002.32002.2061-
Nov 15, 20242.28002.28002.28002.28002.1681-
Nov 14, 20242.28002.28002.28002.28002.1681-
Nov 13, 20242.26002.26002.26002.26002.1491-
Nov 12, 20242.28002.28002.08002.08001.9779-
Nov 11, 20242.26002.26002.26002.26002.1491-
Nov 8, 20242.28002.28002.28002.28002.1681-
Nov 7, 20242.32002.32002.32002.32002.2061-
Nov 6, 20242.30002.30002.12002.12002.0160-
Nov 5, 20242.24002.24002.24002.24002.1301-
Nov 4, 20242.22002.22002.22002.22002.1110-
Nov 1, 20242.24002.24002.24002.24002.1301-
Oct 31, 20242.30002.30002.30002.30002.1871-
Oct 30, 20242.30002.30002.30002.30002.1871-
Oct 29, 20242.36002.36002.36002.36002.2442-
Oct 28, 20242.42002.42002.42002.42002.3012-
Oct 25, 20242.50002.50002.50002.50002.3773-
Oct 24, 20242.50002.50002.50002.50002.3773-
Oct 23, 20242.46002.46002.46002.46002.3393-
Oct 22, 20242.26002.26002.26002.26002.1491-
Oct 21, 20242.44002.44002.44002.44002.3202-
Oct 18, 20242.48002.48002.48002.48002.3583-
Oct 17, 20242.54002.54002.54002.54002.4153-
Oct 16, 20242.52002.52002.52002.52002.3963-
Oct 15, 20242.58002.58002.58002.58002.4534-
Oct 14, 20242.54002.54002.54002.54002.4153-
Oct 11, 20242.56002.56002.56002.56002.4344-
Oct 10, 20242.56002.56002.56002.56002.4344-
Oct 9, 20242.54002.54002.54002.54002.4153-
Oct 8, 20242.22002.22002.22002.22002.1110-
Oct 7, 20242.52002.52002.52002.52002.3963-
Oct 4, 20241.99001.99001.99001.99001.8923-
Oct 3, 20242.24002.24002.24002.24002.1301-
Oct 2, 20242.26002.26002.26002.26002.1491-
Oct 1, 20242.28002.28002.28002.28002.1681-
Sep 30, 20242.28002.28002.28002.28002.1681-
Sep 27, 20242.26002.26002.26002.26002.1491-
Sep 26, 20242.20002.20002.20002.20002.0920-
Sep 25, 20242.16002.16002.16002.16002.0540-
Sep 24, 20242.18002.50002.18002.50002.377350
Sep 23, 20242.18002.18002.18002.18002.0730-
Sep 20, 20242.20002.20002.20002.20002.0920-
Sep 19, 20242.16002.16002.16002.16002.0540-
Sep 18, 20242.12002.12002.12002.12002.0160-
Sep 17, 20242.14002.14002.14002.14002.0350-
Sep 16, 20242.14002.14002.14002.14002.0350-
Sep 13, 2024 0.0530 Dividend
Sep 13, 20242.20002.20002.20002.20002.0920-
Sep 12, 20242.22002.22002.20002.20002.0017-
Sep 11, 20242.16002.20002.16002.20002.0017-
Sep 10, 20242.12002.12002.12002.12001.9289-
Sep 9, 20242.14002.14002.14002.14001.9471-
Sep 6, 20242.16002.16002.16002.16001.9653-
Sep 5, 20242.14002.14002.14002.14001.9471-
Sep 4, 20242.08002.08002.08002.08001.8925-
Sep 3, 20242.18002.18002.18002.18001.9835-
Sep 2, 20242.04002.04002.04002.04001.8561-
Aug 30, 20242.06002.06002.04002.04001.8561-
Aug 29, 20242.00002.00002.00002.00001.8197-
Aug 28, 20242.18002.18002.18002.18001.9835-
Aug 27, 20242.14002.36002.14002.36002.147311
Aug 26, 20242.04002.06002.04002.06001.8743-
Aug 23, 20242.70002.70002.70002.70002.4566-
Aug 22, 20242.76002.76002.76002.76002.5112-
Aug 21, 20242.74002.74002.72002.72002.4748-
Aug 20, 20242.78002.78002.78002.78002.5294-
Aug 19, 20242.80002.80002.80002.80002.5476-
Aug 16, 20242.78002.78002.78002.78002.5294-
Aug 15, 20242.72002.72002.72002.72002.4748-
Aug 14, 20242.96002.96002.96002.96002.6932-
Aug 13, 20242.70002.98002.70002.92002.656853,200
Aug 12, 20242.64002.64002.64002.64002.4020-
Aug 9, 20242.64002.64002.64002.64002.4020-
Aug 8, 20242.64002.64002.64002.64002.4020-
Aug 7, 20242.68002.68002.68002.68002.4384-
Aug 6, 20242.64002.64002.64002.64002.4020-
Aug 5, 20242.58002.58002.58002.58002.3474-
Aug 2, 20242.74002.74002.70002.70002.4566-
Aug 1, 20242.80002.80002.80002.80002.5476-
Jul 31, 20242.78002.78002.78002.78002.5294-
Jul 30, 20242.74002.74002.74002.74002.4930-
Jul 29, 20242.72002.72002.72002.72002.4748-
Jul 26, 20242.70002.70002.70002.70002.4566-
Jul 25, 20242.72002.72002.72002.72002.4748-
Jul 24, 20242.76002.76002.76002.76002.5112-
Jul 23, 20242.78002.78002.78002.78002.5294-
Jul 22, 20242.80002.80002.80002.80002.5476-
Jul 19, 20242.82002.82002.80002.80002.5476-
Jul 18, 20242.84002.84002.84002.84002.5840-
Jul 17, 20242.90002.90002.90002.90002.6386-
Jul 16, 20242.82002.82002.82002.82002.5658-
Jul 15, 20242.82002.82002.82002.82002.5658-
Jul 12, 20242.88002.90002.88002.90002.6386-
Jul 11, 20242.78002.78002.78002.78002.5294-
Jul 10, 20242.78002.78002.78002.78002.5294-
Jul 9, 20242.76002.76002.76002.76002.5112-
Jul 8, 20242.68002.70002.68002.70002.4566-
Jul 5, 20242.66002.66002.66002.66002.4202-
Jul 4, 20242.68002.68002.68002.68002.4384-
Jul 3, 20242.72002.72002.72002.72002.4748-
Jul 2, 20242.72002.72002.72002.72002.4748-
Jul 1, 20242.82002.82002.80002.80002.5476-
Jun 28, 20242.84002.86002.84002.86002.6022-
Jun 27, 20242.82002.82002.82002.82002.5658-
Jun 26, 20242.78002.78002.78002.78002.5294-
Jun 25, 20242.78002.78002.78002.78002.5294-
Jun 24, 20242.76002.76002.76002.76002.5112-
Jun 21, 20242.76002.76002.76002.76002.5112-
Jun 20, 20242.76002.78002.76002.78002.5294-
Jun 19, 20242.74002.74002.74002.74002.4930-
Jun 18, 20242.76002.76002.76002.76002.5112-
Jun 17, 20242.74002.74002.74002.74002.4930-
Jun 14, 20242.72002.72002.72002.72002.4748-
Jun 13, 20242.74002.74002.74002.74002.4930-
Jun 12, 20242.76002.76002.74002.74002.4930-
Jun 11, 20242.78002.78002.76002.76002.5112-
Jun 10, 20242.86002.86002.86002.86002.6022-
Jun 7, 20242.86002.86002.86002.86002.6022-
Jun 6, 20242.88002.88002.88002.88002.6204-
Jun 5, 20242.86002.86002.84002.84002.5840-
Jun 4, 20242.82002.82002.82002.82002.5658-
Jun 3, 20242.82002.82002.82002.82002.5658-
May 31, 20242.48002.82002.48002.82002.5658-
May 30, 20242.78002.78002.78002.78002.5294-
May 29, 20242.76002.76002.76002.76002.5112-
May 28, 20242.84002.84002.84002.84002.5840-
May 27, 20242.98002.98002.98002.98002.7114-
May 24, 20242.86002.86002.86002.86002.6022-
May 23, 20242.88002.88002.88002.88002.6204-
May 22, 20242.82002.82002.82002.82002.5658-
May 21, 20242.58002.92002.58002.92002.6568-
May 20, 20242.90002.90002.90002.90002.6386-
May 17, 20242.92002.92002.92002.92002.6568-
May 16, 20243.00003.00002.98002.98002.7114-
May 15, 20243.06003.06003.06003.06002.7842-
May 14, 20243.04003.04003.02003.04002.7660-
May 13, 20243.02003.02003.02003.02002.7478-
May 10, 20243.08003.08003.08003.08002.8024-
May 9, 20243.16003.16003.16003.16002.8752-
May 8, 20243.24003.24003.24003.24002.9479-
May 7, 20243.20003.22003.20003.22002.9297-
May 6, 20243.16003.16003.16003.16002.8752-
May 3, 20243.20003.20003.20003.20002.9115-
May 2, 20243.08003.08003.08003.08002.8024-
Apr 30, 20243.02003.02003.02003.02002.7478-
Apr 29, 20243.04003.04003.04003.04002.7660-
Apr 26, 20242.98003.26002.98003.26002.9661-
Apr 25, 20243.04003.04003.04003.04002.7660-
Apr 24, 20243.04003.04003.04003.04002.7660-
Apr 23, 20243.06003.06003.06003.06002.7842-
Apr 22, 20242.96002.96002.96002.96002.6932-
Apr 19, 20242.90002.90002.90002.90002.6386-
Apr 18, 20242.94002.94002.94002.94002.6750-
Apr 17, 20242.90002.90002.90002.90002.6386-
Apr 16, 20242.90002.90002.90002.90002.6386-
Apr 15, 20242.94002.94002.94002.94002.6750-

Related Tickers

TRAXIONA.MX Grupo Traxión, S.A.B. de C.V.
14.53
-0.62%
 
FSTR L.B. Foster Company
19.73
-0.18%
 
TRN Trinity Industries, Inc.
25.41
+0.67%
 
RAIL FreightCar America, Inc.
5.06
+3.69%
 
GBX The Greenbrier Companies, Inc.
40.87
+0.29%
 
CSX CSX Corporation
28.31
+1.05%