Frankfurt - Delayed Quote EUR

Kingsoft Cloud Holdings Limited (KS7.F)

10.70
-0.80
(-6.96%)
At close: June 13 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202510.9011.1010.6010.7010.70435
Jun 12, 202510.9011.6010.9011.5011.50-
Jun 11, 202511.2011.4011.1011.2011.20-
Jun 10, 202511.1011.6011.1011.4011.40300
Jun 9, 202511.1011.5011.1011.4011.40-
Jun 6, 202510.6010.6010.3010.5010.50-
Jun 5, 202510.6011.1010.6010.8010.80800
Jun 4, 20259.8010.209.809.909.90700
Jun 3, 20259.609.809.609.709.70-
Jun 2, 20259.559.959.559.809.80899
May 30, 202510.2010.209.709.809.80-
May 29, 202510.7010.7010.3010.3010.30-
May 28, 202511.2011.2010.1010.4010.401,050
May 27, 202511.2011.6011.2011.3011.30100
May 26, 202511.1011.2011.1011.2011.20-
May 23, 202511.6011.6011.4011.4011.40-
May 22, 202511.7012.0011.7011.9011.90-
May 21, 202512.0012.3011.9011.9011.90-
May 20, 202512.2012.3012.2012.3012.30-
May 19, 202511.7012.4011.7012.4012.40800
May 16, 202511.6012.2011.6012.2012.20-
May 15, 202511.8011.9011.7011.8011.80-
May 14, 202512.2012.3012.0012.3012.30-
May 13, 202512.6012.6012.3012.4012.40-
May 12, 202512.2013.3012.2013.2013.20-
May 9, 202512.1012.4012.0012.1012.10-
May 8, 202512.3012.7012.3012.6012.60-
May 7, 202512.5012.5012.3012.4012.40500
May 6, 202513.2013.5013.2013.4013.40-
May 5, 202513.1014.0013.1014.0014.00300
May 2, 202512.9013.4012.9013.4013.40-
Apr 30, 202511.8012.0011.8011.9011.90-
Apr 29, 202510.5010.9010.5010.9010.90-
Apr 28, 202510.4010.8010.4010.6010.60-
Apr 25, 202510.7010.7010.5010.5010.50435
Apr 24, 202510.8011.1010.8010.9010.90468
Apr 23, 202510.6011.4010.6011.0011.00380
Apr 22, 202510.0010.209.9510.2010.20750
Apr 17, 202510.0010.009.559.709.70-
Apr 16, 202510.9010.909.559.559.55-
Apr 15, 202511.9011.9011.6011.6011.60-
Apr 14, 202512.4012.6012.2012.3012.30-
Apr 11, 202512.0012.5011.8012.5012.5060
Apr 10, 202512.2012.2011.2011.3011.30-
Apr 9, 202510.8011.8010.6011.8011.80590
Apr 8, 202510.7011.6010.4010.4010.40690
Apr 7, 202510.3012.0010.3011.4011.40531
Apr 4, 202512.8012.8011.6012.2012.20390
Apr 3, 202512.6013.4012.6013.4013.40400
Apr 2, 202513.3013.3013.1013.3013.30200
Apr 1, 202512.6012.8012.6012.8012.80800
Mar 31, 202512.5013.2012.5013.2013.20-
Mar 28, 202513.4013.4012.8012.8012.80500
Mar 27, 202514.3014.3013.7013.9013.904
Mar 26, 202514.3014.5014.3014.3014.30-
Mar 25, 202514.3014.8014.3014.4014.40-
Mar 24, 202515.2015.2014.4014.4014.4040
Mar 21, 202514.7014.7013.8014.3014.30-
Mar 20, 202516.6016.6015.0015.1015.10-
Mar 19, 202516.2017.7016.2016.8016.80-
Mar 18, 202516.1016.5016.1016.2016.20-
Mar 17, 202515.4016.7015.4016.4016.40210
Mar 14, 202515.2015.8015.2015.7015.70-
Mar 13, 202515.1015.5015.1015.3015.30-
Mar 12, 202516.0016.0015.6015.9015.90-
Mar 11, 202515.7016.6015.7016.3016.30-
Mar 10, 202515.5015.5014.8014.9014.90-
Mar 7, 202516.2016.2015.4016.2016.20-
Mar 6, 202516.0016.9016.0016.2016.20-
Mar 5, 202515.1016.4015.1015.9015.90550
Mar 4, 202514.9015.2014.5015.0015.00660
Mar 3, 202515.4015.6014.2014.2014.20270
Feb 28, 202515.1015.7014.9015.6015.60550
Feb 27, 202516.4016.9015.9015.9015.90200
Feb 26, 202517.6018.3017.6018.0018.00-
Feb 25, 202517.6018.1017.6017.8017.80-
Feb 24, 202519.4019.4017.3017.6017.601,270
Feb 21, 202520.4020.8019.8019.8019.80115
Feb 20, 202518.0019.4018.0019.1019.10500
Feb 19, 202519.3019.3018.3018.5018.50610
Feb 18, 202518.6019.9017.8018.1018.101,400
Feb 17, 202518.5018.7018.5018.7018.70-
Feb 14, 202518.8020.2018.8019.7019.70836
Feb 13, 202516.9016.9015.9016.5016.50-
Feb 12, 202516.4017.3016.4017.2017.20-
Feb 11, 202516.5016.9016.4016.4016.40-
Feb 10, 202516.8017.9016.8017.7017.70506
Feb 7, 202515.4016.5015.4016.3016.30330
Feb 6, 202515.2016.6015.2016.6016.60-
Feb 5, 202514.7015.6014.7014.9014.90-
Feb 4, 202516.0016.0014.5014.6014.60760
Feb 3, 202514.3015.5014.3014.6014.60960
Jan 31, 202513.0013.0012.0012.0012.00-
Jan 30, 202511.1012.6011.1012.6012.60-
Jan 29, 202511.3012.0011.2011.2011.20-
Jan 28, 202511.0011.4010.5011.4011.40500
Jan 27, 202511.0011.4010.4010.4010.40250
Jan 24, 202510.0010.8010.0010.1010.10-
Jan 23, 20259.259.259.009.109.10-
Jan 22, 20259.109.108.909.109.10-
Jan 21, 20258.909.308.909.109.10250
Jan 20, 20258.909.258.909.259.25100
Jan 17, 20259.459.759.459.659.65-
Jan 16, 20259.159.609.159.559.55-
Jan 15, 20259.059.259.059.259.25-
Jan 14, 20259.359.459.059.209.20-
Jan 13, 20259.409.408.908.958.95-
Jan 10, 202510.3010.309.809.909.90-
Jan 9, 202510.1010.6010.1010.5010.50-
Jan 8, 20259.9010.109.8510.0010.00-
Jan 7, 202510.0010.5010.0010.4010.40-
Jan 6, 202510.3010.6010.2010.3010.301,500
Jan 3, 202510.8011.1010.6010.9010.90-
Jan 2, 20259.6510.409.6510.4010.40-
Dec 30, 202411.7011.7011.5011.5011.50200
Dec 27, 202410.6012.0010.6012.0012.0041
Dec 23, 20249.009.008.708.858.85-
Dec 20, 20248.259.307.909.109.10-
Dec 19, 20247.858.107.858.108.10-
Dec 18, 20247.908.257.908.108.10-
Dec 17, 20247.708.107.708.108.10-
Dec 16, 20248.508.508.358.458.45800
Dec 13, 20249.009.008.608.708.70-
Dec 12, 20249.309.308.809.159.15-
Dec 11, 20248.408.808.408.808.80-
Dec 10, 20248.258.658.258.558.55-
Dec 9, 20248.459.208.458.558.55180
Dec 6, 20248.208.808.108.708.701,585
Dec 5, 20248.308.858.308.408.40-
Dec 4, 20247.657.757.657.707.70300
Dec 3, 20246.957.106.957.107.10-
Dec 2, 20247.107.506.857.007.0025
Nov 29, 20246.006.456.006.206.2040
Nov 28, 20245.805.955.755.955.95-
Nov 27, 20245.806.655.806.556.55-
Nov 26, 20245.705.905.655.655.65-
Nov 25, 20246.456.656.456.606.60122
Nov 22, 20245.956.905.956.906.90-
Nov 21, 20246.356.355.405.455.4515
Nov 20, 20245.506.155.506.156.15300
Nov 19, 20244.284.304.144.304.30-
Nov 18, 20244.004.184.004.044.04-
Nov 15, 20244.644.904.644.764.7620
Nov 14, 20244.264.584.244.404.40-
Nov 13, 20243.804.283.804.184.182,000
Nov 12, 20244.064.183.703.783.78-
Nov 11, 20243.844.463.844.464.46-
Nov 8, 20243.763.783.703.783.78-
Nov 7, 20243.583.883.583.883.88-
Nov 6, 20243.203.483.203.483.48-
Nov 5, 20242.883.002.842.982.98-
Nov 4, 20242.602.622.502.522.52-
Nov 1, 20242.482.582.482.522.52-
Oct 31, 20242.562.562.462.462.46-
Oct 30, 20242.662.662.562.562.56-
Oct 29, 20242.562.782.562.622.62-
Oct 28, 20242.442.622.442.542.54-
Oct 25, 20242.322.502.322.442.44-
Oct 24, 20242.382.382.362.382.38-
Oct 23, 20242.522.522.422.422.42-
Oct 22, 20242.462.642.462.582.58-
Oct 21, 20242.502.562.482.522.52-
Oct 18, 20242.382.622.382.522.52-
Oct 17, 20242.442.442.422.422.42-
Oct 16, 20242.402.542.402.502.50-
Oct 15, 20242.582.582.462.462.46-
Oct 14, 20242.862.862.642.662.66-
Oct 11, 20242.802.922.782.922.92-
Oct 10, 20243.043.042.862.862.86-
Oct 9, 20243.063.163.063.123.12-
Oct 8, 20243.063.243.063.183.18-
Oct 7, 20243.663.763.543.763.76-
Oct 4, 20243.403.583.403.523.52-
Oct 3, 20243.523.603.243.483.48-
Oct 2, 20242.963.522.963.523.52-
Oct 1, 20242.542.862.542.862.86-
Sep 30, 20242.542.782.542.602.60-
Sep 27, 20242.422.642.422.622.62-
Sep 26, 20242.182.522.182.502.50-
Sep 25, 20242.162.182.162.182.18-
Sep 24, 20242.082.262.082.262.26-
Sep 23, 20241.961.991.931.991.99-
Sep 20, 20241.902.001.901.951.95-
Sep 19, 20241.942.001.941.951.95-
Sep 18, 20241.911.941.911.931.93100
Sep 17, 20241.881.991.881.971.97-
Sep 16, 20241.981.981.921.921.92-
Sep 13, 20241.902.001.902.002.00-
Sep 12, 20241.921.971.921.961.96-
Sep 11, 20241.931.991.931.951.95-
Sep 10, 20241.942.021.941.991.99-
Sep 9, 20241.741.991.741.991.99-
Sep 6, 20241.781.851.781.851.85-
Sep 5, 20241.781.911.781.901.90-
Sep 4, 20241.851.961.851.911.91-
Sep 3, 20241.952.021.951.991.99-
Sep 2, 20241.891.901.891.891.89-
Aug 30, 20242.082.161.972.062.06-
Aug 29, 20241.982.221.982.182.18-
Aug 28, 20242.142.202.102.102.10-
Aug 27, 20242.242.282.222.262.26-
Aug 26, 20242.102.382.102.362.36-
Aug 23, 20242.062.242.062.222.22-
Aug 22, 20242.062.162.062.162.16-
Aug 21, 20241.982.221.982.222.22-
Aug 20, 20242.142.162.082.102.10-
Aug 19, 20242.082.282.082.282.28-
Aug 16, 20242.042.222.042.202.20-
Aug 15, 20242.002.162.002.142.14-
Aug 14, 20242.042.122.042.102.10-
Aug 13, 20242.162.282.122.142.14-
Aug 12, 20242.082.362.082.262.26-
Aug 9, 20242.102.222.102.202.20-
Aug 8, 20242.002.222.002.222.22-
Aug 7, 20242.102.222.102.122.12-
Aug 6, 20242.082.182.082.182.18-
Aug 5, 20241.962.141.962.142.14-
Aug 2, 20242.122.222.122.202.20-
Aug 1, 20242.362.462.282.282.28-
Jul 31, 20242.282.462.282.462.46-
Jul 30, 20242.222.402.222.402.40-
Jul 29, 20242.282.382.282.342.34100
Jul 26, 20242.162.422.162.382.38-
Jul 25, 20242.182.282.182.262.26-
Jul 24, 20242.202.322.202.302.30-
Jul 23, 20242.262.342.262.342.34-
Jul 22, 20242.282.442.282.402.40-
Jul 19, 20242.322.402.322.402.40-
Jul 18, 20242.282.522.282.442.44-
Jul 17, 20242.362.422.322.362.36-
Jul 16, 20242.342.502.342.482.48-
Jul 15, 20242.402.422.382.422.42-
Jul 12, 20242.362.662.362.522.52-
Jul 11, 20242.362.582.362.482.48-
Jul 10, 20242.402.542.402.542.54-
Jul 9, 20242.222.522.222.502.50-
Jul 8, 20242.222.362.222.362.36-
Jul 5, 20242.382.402.342.342.34-
Jul 4, 20242.322.322.322.322.32-
Jul 3, 20242.142.382.142.382.38-
Jul 2, 20242.162.262.162.242.24-
Jul 1, 20242.202.302.202.282.28-
Jun 28, 20242.282.382.282.322.32-
Jun 27, 20242.342.422.342.402.40-
Jun 26, 20242.262.462.262.462.46-
Jun 25, 20242.242.382.242.342.34-
Jun 24, 20242.282.442.282.382.38-
Jun 21, 20242.302.422.302.402.40-
Jun 20, 20242.362.502.362.422.42-
Jun 19, 20242.382.382.382.382.38-
Jun 18, 20242.482.562.462.462.46-
Jun 17, 20242.582.642.522.582.58-
Jun 14, 20242.522.782.522.702.70-
Jun 13, 20242.522.662.522.622.62-