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

Frankfurt - Delayed Quote EUR

KPS AG (KSC.F)

0.7280
+0.0420
+(6.12%)
As of 8:20:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.72800.72800.72800.72800.72801,303
Apr 23, 20250.68600.68600.68600.68600.6860-
Apr 22, 20250.74000.74000.74000.74000.7400-
Apr 17, 20250.68600.68600.68600.68600.6860-
Apr 16, 20250.69200.69200.69200.69200.6920-
Apr 15, 20250.66800.66800.66800.66800.6680-
Apr 14, 20250.67200.67200.67200.67200.6720-
Apr 11, 20250.65200.65200.65200.65200.6520-
Apr 10, 20250.70000.70000.70000.70000.7000-
Apr 9, 20250.68600.68600.68600.68600.6860-
Apr 8, 20250.67400.70800.67400.70800.70801,303
Apr 7, 20250.71000.75600.71000.75600.7560500
Apr 4, 20250.72200.72200.72200.72200.7220-
Apr 3, 20250.71600.71600.71600.71600.7160-
Apr 2, 20250.71600.76200.71600.76200.7620300
Apr 1, 20250.75600.75600.75600.75600.7560-
Mar 31, 20250.74200.74200.74200.74200.7420-
Mar 28, 20250.77600.77600.77600.77600.7760-
Mar 27, 20250.77600.77600.77600.77600.7760-
Mar 26, 20250.78000.78000.78000.78000.7800-
Mar 25, 20250.78000.78000.78000.78000.7800-
Mar 24, 20250.77000.77000.77000.77000.7700-
Mar 21, 20250.76800.76800.76800.76800.7680-
Mar 20, 20250.79600.79600.79600.79600.7960-
Mar 19, 20250.79000.79000.79000.79000.7900-
Mar 18, 20250.80000.80000.80000.80000.8000-
Mar 17, 20250.80000.80000.80000.80000.80001,500
Mar 14, 20250.80000.80000.80000.80000.8000-
Mar 13, 20250.80000.80200.80000.80200.80201,000
Mar 12, 20250.80000.80000.80000.80000.8000-
Mar 11, 20250.80000.80000.80000.80000.8000-
Mar 10, 20250.80000.80000.80000.80000.8000-
Mar 7, 20250.80000.80000.80000.80000.8000-
Mar 6, 20250.81400.81400.81400.81400.8140-
Mar 5, 20250.82600.82600.82600.82600.8260-
Mar 4, 20250.82200.82200.82200.82200.8220-
Mar 3, 20250.83200.83200.83200.83200.8320-
Feb 28, 20250.82200.82200.82200.82200.8220-
Feb 27, 20250.81000.82200.81000.82200.8220300
Feb 26, 20250.81800.81800.81800.81800.8180-
Feb 25, 20250.84600.84600.84600.84600.8460-
Feb 24, 20250.83200.83200.83200.83200.8320-
Feb 21, 20250.84000.87000.84000.87000.87001,000
Feb 20, 20250.84400.84400.84400.84400.8440-
Feb 19, 20250.84200.84200.84200.84200.8420-
Feb 18, 20250.85400.88000.85400.88000.88005,000
Feb 17, 20250.85000.85000.85000.85000.8500-
Feb 14, 20250.81600.81600.81600.81600.8160-
Feb 13, 20250.81600.89200.81600.84800.8480840
Feb 12, 20250.80400.80400.80400.80400.8040-
Feb 11, 20250.82000.82000.82000.82000.8200-
Feb 10, 20250.82400.82400.82400.82400.8240-
Feb 7, 20250.82000.82000.82000.82000.8200-
Feb 6, 20250.82600.82600.82600.82600.8260-
Feb 5, 20250.85400.85400.85400.85400.8540-
Feb 4, 20250.81600.81600.81600.81600.8160-
Feb 3, 20250.83800.83800.83800.83800.8380-
Jan 31, 20250.79200.79200.79200.79200.7920-
Jan 30, 20250.79400.79400.79400.79400.7940-
Jan 29, 20250.75000.75000.75000.75000.7500-
Jan 28, 20250.79400.79400.79400.79400.7940-
Jan 27, 20250.77800.77800.77800.77800.7780-
Jan 24, 20250.77800.77800.77800.77800.7780-
Jan 23, 20250.76400.76400.76400.76400.7640-
Jan 22, 20250.79200.79200.79200.79200.7920-
Jan 21, 20250.76800.76800.76800.76800.7680-
Jan 20, 20250.85000.85000.85000.85000.85001,960
Jan 17, 20250.80200.80200.80200.80200.8020-
Jan 16, 20250.86600.86600.82200.83000.83004,575
Jan 15, 20250.78000.78000.78000.78000.7800-
Jan 14, 20250.75000.75000.75000.75000.7500-
Jan 13, 20250.75200.75200.75200.75200.7520-
Jan 10, 20250.80600.80600.80600.80600.8060-
Jan 9, 20250.78000.78000.78000.78000.7800-
Jan 8, 20250.79800.79800.78800.78800.7880800
Jan 7, 20250.80600.80600.80600.80600.8060-
Jan 6, 20250.78800.78800.78800.78800.7880-
Jan 3, 20250.80400.80400.80000.80000.80002,821
Jan 2, 20250.74200.74200.74200.74200.7420-
Dec 30, 20240.74400.76600.74400.76600.7660650
Dec 27, 20240.71600.71600.71600.71600.7160-
Dec 23, 20240.76800.76800.76800.76800.7680-
Dec 20, 20240.76400.76400.76400.76400.7640-
Dec 19, 20240.74000.74000.74000.74000.7400-
Dec 18, 20240.76200.76200.76200.76200.7620-
Dec 17, 20240.82000.82000.82000.82000.8200-
Dec 16, 20240.69401.05000.69400.97000.970014,901
Dec 13, 20240.70000.72800.70000.72800.72804,000
Dec 12, 20240.68600.72800.68600.72800.7280577
Dec 11, 20240.68800.68800.68800.68800.6880-
Dec 10, 20240.71200.71200.71200.71200.7120-
Dec 9, 20240.71400.71800.71400.71800.7180735
Dec 6, 20240.69800.69800.69800.69800.6980-
Dec 5, 20240.68600.75000.68600.75000.750036
Dec 4, 20240.72600.73000.70000.70000.70009,888
Dec 3, 20240.72600.73400.72600.73400.73404,000
Dec 2, 20240.72600.72600.72600.72600.7260-
Nov 29, 20240.74000.74000.74000.74000.7400-
Nov 28, 20240.72000.78000.72000.78000.7800150
Nov 27, 20240.71600.71600.71600.71600.7160-
Nov 26, 20240.74000.74000.74000.74000.7400-
Nov 25, 20240.72400.72400.72400.72400.7240-
Nov 22, 20240.73800.73800.73800.73800.7380-
Nov 21, 20240.73000.73000.73000.73000.7300-
Nov 20, 20240.74000.74000.74000.74000.7400-
Nov 19, 20240.74000.75000.74000.74200.74202,750
Nov 18, 20240.72400.72400.72400.72400.7240-
Nov 15, 20240.75000.75000.75000.75000.7500-
Nov 14, 20240.75000.75000.75000.75000.7500-
Nov 13, 20240.76000.76000.76000.76000.7600-
Nov 12, 20240.77000.80000.77000.78000.78005,000
Nov 11, 20240.73800.79400.73800.79400.7940200
Nov 8, 20240.76000.76000.76000.76000.7600-
Nov 7, 20240.77800.77800.77800.77800.7780-
Nov 6, 20240.77800.77800.77800.77800.7780-
Nov 5, 20240.77400.77400.77400.77400.7740-
Nov 4, 20240.77400.77400.77400.77400.7740-
Nov 1, 20240.78200.78200.78200.78200.7820-
Oct 31, 20240.78000.78000.78000.78000.7800-
Oct 30, 20240.82000.82000.82000.82000.8200-
Oct 29, 20240.82000.82000.82000.82000.8200-
Oct 28, 20240.78800.78800.78800.78800.7880-
Oct 25, 20240.76000.76000.76000.76000.7600-
Oct 24, 20240.78000.78000.78000.78000.7800-
Oct 23, 20240.77600.77600.77600.77600.7760-
Oct 22, 20240.79400.79400.79400.79400.7940-
Oct 21, 20240.77800.77800.77800.77800.7780-
Oct 18, 20240.78000.78000.78000.78000.7800-
Oct 17, 20240.80000.80000.80000.80000.80001,000
Oct 16, 20240.80000.80000.80000.80000.8000-
Oct 15, 20240.80000.80000.80000.80000.8000-
Oct 14, 20240.77800.77800.77800.77800.7780-
Oct 11, 20240.79200.79200.79200.79200.7920-
Oct 10, 20240.82000.82000.82000.82000.8200-
Oct 9, 20240.82000.82000.82000.82000.8200-
Oct 8, 20240.82000.82000.82000.82000.8200-
Oct 7, 20240.84400.84400.84400.84400.8440-
Oct 4, 20240.82000.82000.82000.82000.8200-
Oct 3, 20240.82000.82000.82000.82000.8200-
Oct 2, 20240.82000.82000.82000.82000.8200-
Oct 1, 20240.82000.82000.82000.82000.8200-
Sep 30, 20240.82000.82000.82000.82000.8200-
Sep 27, 20240.82000.82000.82000.82000.8200-
Sep 26, 20240.82000.82000.82000.82000.8200-
Sep 25, 20240.78800.78800.78800.78800.7880-
Sep 24, 20240.78800.78800.78800.78800.7880-
Sep 23, 20240.80400.80400.80400.80400.8040-
Sep 20, 20240.82200.82200.82200.82200.8220-
Sep 19, 20240.82200.82200.82200.82200.8220-
Sep 18, 20240.81000.81000.81000.81000.8100-
Sep 17, 20240.83200.83200.83200.83200.8320-
Sep 16, 20240.83200.83200.83200.83200.8320-
Sep 13, 20240.83400.83400.83400.83400.8340-
Sep 12, 20240.83400.83400.83400.83400.8340-
Sep 11, 20240.83600.83600.83600.83600.8360-
Sep 10, 20240.82800.82800.82800.82800.8280-
Sep 9, 20240.83600.83600.83600.83600.8360-
Sep 6, 20240.83600.83600.83600.83600.8360-
Sep 5, 20240.83800.83800.83800.83800.8380-
Sep 4, 20240.83400.93400.83400.86200.86202,670
Sep 3, 20240.85600.85600.85600.85600.8560-
Sep 2, 20240.85000.85000.85000.85000.8500-
Aug 30, 20240.88200.88200.88200.88200.8820-
Aug 29, 20240.84400.84400.84400.84400.8440-
Aug 28, 20240.84000.84000.84000.84000.8400-
Aug 27, 20240.84000.84000.84000.84000.8400-
Aug 26, 20240.82200.82200.82200.82200.8220-
Aug 23, 20240.85800.85800.85800.85800.8580-
Aug 22, 20240.85800.85800.85800.85800.8580-
Aug 21, 20240.84800.84800.84800.84800.8480-
Aug 20, 20240.85600.85600.85600.85600.8560-
Aug 19, 20240.85000.85000.85000.85000.8500-
Aug 16, 20240.84800.84800.84800.84800.8480-
Aug 15, 20240.78400.78400.78400.78400.7840-
Aug 14, 20240.78600.78600.78600.78600.7860-
Aug 13, 20240.78400.78400.78400.78400.7840-
Aug 12, 20240.78000.78000.78000.78000.7800-
Aug 9, 20240.78000.78000.78000.78000.7800-
Aug 8, 20240.78600.78600.78600.78600.7860-
Aug 7, 20240.80200.80200.80200.80200.8020-
Aug 6, 20240.79200.79200.79200.79200.7920-
Aug 5, 20240.84600.84600.82800.82800.828049
Aug 2, 20240.85600.85600.85600.85600.8560-
Aug 1, 20240.86200.88800.86200.88800.8880100
Jul 31, 20240.88000.88000.88000.88000.8800-
Jul 30, 20240.89000.89000.89000.89000.8900-
Jul 29, 20240.89000.89000.89000.89000.8900-
Jul 26, 20240.89800.89800.89800.89800.8980-
Jul 25, 20240.88000.88000.88000.88000.8800-
Jul 24, 20240.88000.88000.88000.88000.8800-
Jul 23, 20240.88000.90000.88000.90000.9000198
Jul 22, 20240.89800.89800.89800.89800.8980-
Jul 19, 20240.88000.88000.88000.88000.8800-
Jul 18, 20240.88000.88000.88000.88000.8800-
Jul 17, 20240.90000.90000.90000.90000.9000-
Jul 16, 20240.88000.88000.88000.88000.8800-
Jul 15, 20240.88000.89400.88000.89400.8940500
Jul 12, 20240.88000.88000.88000.88000.8800-
Jul 11, 20240.88200.88200.88200.88200.8820-
Jul 10, 20240.89000.90000.89000.90000.9000770
Jul 9, 20240.89000.89000.89000.89000.8900-
Jul 8, 20240.96000.96000.96000.96000.9600500
Jul 5, 20240.90000.90000.90000.90000.9000-
Jul 4, 20240.88000.88000.88000.88000.8800-
Jul 3, 20240.95000.95000.95000.95000.9500-
Jul 2, 20240.88000.88000.88000.88000.8800-
Jul 1, 20240.87000.91000.87000.91000.91004,424
Jun 28, 20240.89000.92000.89000.92000.920022,550
Jun 27, 20240.90000.90000.90000.90000.9000-
Jun 26, 20240.90200.90200.90200.90200.9020-
Jun 25, 20240.90000.90000.90000.90000.9000-
Jun 24, 20240.92800.92800.92800.92800.9280-
Jun 21, 20240.92200.95800.92200.95800.9580200
Jun 20, 20240.92000.92000.92000.92000.9200-
Jun 19, 20240.94600.94600.94600.94600.9460-
Jun 18, 20240.95200.95200.95200.95200.9520-
Jun 17, 20240.95200.98000.95000.98000.98008,580
Jun 14, 20240.94001.02000.94001.00001.00002,000
Jun 13, 20240.94200.94200.94200.94200.9420-
Jun 12, 20240.94000.94000.94000.94000.9400-
Jun 11, 20240.99000.99000.99000.99000.9900-
Jun 10, 20241.02001.02001.02001.02001.0200-
Jun 7, 20240.99200.99200.99200.99200.9920-
Jun 6, 20240.99400.99400.99400.99400.9940-
Jun 5, 20240.98800.98800.98800.98800.9880-
Jun 4, 20241.00501.00501.00501.00501.0050-
Jun 3, 20241.02501.02501.02501.02501.0250-
May 31, 20241.04001.04001.04001.04001.0400-
May 30, 20241.02501.02501.02501.02501.0250-
May 29, 20241.05501.05501.05501.05501.0550-
May 28, 20241.01001.01001.01001.01001.0100-
May 27, 20240.99000.99000.99000.99000.9900-
May 24, 20241.01001.01001.01001.01001.0100-
May 23, 20241.06001.06001.01001.01001.01003,500
May 22, 20241.13001.13001.11001.11001.11001,700
May 21, 20241.13001.13001.13001.13001.1300-
May 20, 20241.13001.13001.13001.13001.1300-
May 17, 20241.13001.13001.13001.13001.1300-
May 16, 20241.11501.13001.11501.13001.1300400
May 15, 20241.11501.21501.11501.21501.21501,000
May 14, 20241.11501.11501.11501.11501.1150-
May 13, 20241.11501.13001.11501.13001.13001,200
May 10, 20241.11001.11001.11001.11001.1100-
May 9, 20241.12501.12501.12501.12501.1250-
May 8, 20241.11001.11001.11001.11001.1100-
May 7, 20241.14001.14001.14001.14001.1400-
May 6, 20241.13001.13001.13001.13001.1300-
May 3, 20241.12001.12001.12001.12001.1200-
May 2, 20241.11001.11001.11001.11001.1100-
Apr 30, 20241.10001.10001.10001.10001.1000-
Apr 29, 20241.10501.10501.10501.10501.1050-
Apr 26, 20241.13001.13001.13001.13001.1300-
Apr 25, 20241.14501.14501.14501.14501.1450-
Apr 24, 20241.13501.15501.13501.15501.1550100