Kps AG - KSC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.64	0.63	0.63	0.64	0.63	14,468
September 25, 2025	0.65	0.65	0.65	0.65	0.64	5,503
September 24, 2025	0.64	0.66	0.66	0.66	0.64	23,249
September 23, 2025	0.66	0.65	0.65	0.66	0.64	8,731
September 22, 2025	0.67	0.67	0.67	0.67	0.66	2,915
September 19, 2025	0.65	0.66	0.66	0.68	0.65	40,150
September 18, 2025	0.65	0.66	0.66	0.67	0.65	27,738
September 17, 2025	0.64	0.65	0.65	0.65	0.63	10,615
September 16, 2025	0.66	0.65	0.65	0.67	0.65	53,871
September 15, 2025	0.7	0.68	0.68	0.7	0.68	32
September 12, 2025	0.66	0.68	0.68	0.68	0.66	11,000
September 11, 2025	0.69	0.68	0.68	0.69	0.68	6,109
September 10, 2025	0.68	0.69	0.69	0.69	0.68	7,560
September 09, 2025	0.64	0.7	0.7	0.7	0.64	13,273
September 08, 2025	0.73	0.66	0.66	0.73	0.65	23,220
September 05, 2025	0.77	0.74	0.74	0.8	0.73	21,879
September 04, 2025	0.58	0.77	0.77	0.77	0.58	23,126
September 03, 2025	0.67	0.57	0.57	0.67	0.56	88,261
September 02, 2025	0.67	0.66	0.66	0.67	0.66	12,650
September 01, 2025	0.67	0.68	0.68	0.69	0.67	5,853
August 29, 2025	0.67	0.68	0.68	0.68	0.66	3,977
August 28, 2025	0.67	0.68	0.68	0.68	0.67	20,000
August 27, 2025	0.68	0.69	0.69	0.69	0.67	37,450
August 26, 2025	0.7	0.7	0.7	0.7	0.7	65,337
August 25, 2025	0.73	0.7	0.7	0.73	0.68	65,337
August 22, 2025	0.71	0.71	0.71	0.71	0.71	400
August 21, 2025	0.73	0.73	0.73	0.73	0.73	6
August 20, 2025	0.75	0.73	0.73	0.75	0.69	13,292
August 19, 2025	0.74	0.74	0.74	0.74	0.74	1,539
August 18, 2025	0.72	0.72	0.72	0.72	0.72	1,539
August 15, 2025	0.75	0.72	0.72	0.75	0.71	1,539
August 14, 2025	0.73	0.73	0.73	0.73	0.73	317
August 13, 2025	0.73	0.73	0.73	0.73	0.73	317
August 12, 2025	0.71	0.73	0.73	0.73	0.71	317
August 11, 2025	0.73	0.73	0.73	0.73	0.71	31,254
August 08, 2025	0.8	0.77	0.77	0.8	0.71	16,352
August 07, 2025	0.75	0.78	0.78	0.78	0.75	12
August 06, 2025	0.71	0.73	0.73	0.75	0.71	18,534
August 05, 2025	0.75	0.75	0.75	0.75	0.75	66
August 04, 2025	0.8	0.75	0.75	0.8	0.75	7,907
August 01, 2025	0.82	0.76	0.76	0.82	0.75	133,717
July 31, 2025	0.79	0.79	0.79	0.79	0.79	4,232
July 30, 2025	0.78	0.8	0.8	0.8	0.78	4,232
July 29, 2025	0.8	0.8	0.8	0.8	0.8	1,551
July 28, 2025	0.78	0.8	0.8	0.82	0.78	1,551
July 25, 2025	0.78	0.81	0.81	0.81	0.78	200
July 24, 2025	0.83	0.81	0.81	0.83	0.79	26,009
July 23, 2025	0.84	0.81	0.81	0.84	0.8	1,326
July 22, 2025	0.82	0.8	0.8	0.82	0.78	17,300
July 21, 2025	0.82	0.84	0.84	0.84	0.8	29,753
July 18, 2025	0.81	0.82	0.82	0.82	0.81	2,000
July 17, 2025	0.81	0.81	0.81	0.81	0.78	16,056
July 16, 2025	0.8	0.8	0.8	0.8	0.78	74,584
July 15, 2025	0.82	0.83	0.83	0.83	0.82	1,171
July 14, 2025	0.82	0.82	0.82	0.82	0.82	714
July 11, 2025	0.82	0.82	0.82	0.82	0.82	714
July 10, 2025	0.81	0.81	0.81	0.81	0.81	2,496
July 09, 2025	0.8	0.8	0.8	0.8	0.8	16,530
July 08, 2025	0.8	0.83	0.83	0.83	0.8	5,034
July 07, 2025	0.86	0.82	0.82	0.86	0.81	5,034

Kps AG (KSC.DE) XETRA