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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.57	0.56	0.56	0.57	0.56	55,761
October 16, 2025	0.57	0.57	0.57	0.57	0.57	917
October 15, 2025	0.59	0.57	0.57	0.59	0.56	9,303
October 14, 2025	0.56	0.57	0.57	0.57	0.56	2,075
October 13, 2025	0.57	0.58	0.58	0.58	0.57	590
October 10, 2025	0.57	0.57	0.57	0.57	0.56	51,578
October 09, 2025	0.58	0.58	0.58	0.58	0.58	16,805
October 08, 2025	0.58	0.58	0.58	0.59	0.58	16,805
October 07, 2025	0.61	0.59	0.59	0.61	0.58	30,887
October 06, 2025	0.62	0.6	0.6	0.62	0.6	10,055
October 03, 2025	0.62	0.62	0.62	0.62	0.62	40,000
October 02, 2025	0.59	0.59	0.59	0.6	0.58	40,000
October 01, 2025	0.67	0.6	0.6	0.67	0.6	10,067
September 30, 2025	0.64	0.61	0.61	0.64	0.61	85
September 29, 2025	0.62	0.62	0.62	0.65	0.62	30,637
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

Kps AG (KSC.DE) XETRA