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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.52	0.55	0.55	0.57	0.49	4,470
January 13, 2026	0.52	0.52	0.52	0.57	0.51	7,192
January 12, 2026	0.54	0.55	0.55	0.55	0.54	29,940
January 09, 2026	0.55	0.53	0.53	0.56	0.5	118,911
January 08, 2026	0.53	0.54	0.54	0.55	0.53	870
January 07, 2026	0.59	0.54	0.54	0.59	0.52	108,788
January 06, 2026	0.57	0.57	0.57	0.61	0.54	3,875
January 05, 2026	0.58	0.58	0.58	0.58	0.58	2
January 02, 2026	0.63	0.59	0.59	0.63	0.59	7,109
December 30, 2025	0.6	0.57	0.57	0.6	0.55	13,179
December 29, 2025	0.62	0.61	0.61	0.69	0.55	186,353
December 23, 2025	0.44	0.59	0.59	0.72	0.44	462,300
December 22, 2025	0.48	0.47	0.47	0.48	0.45	13,000
December 19, 2025	0.46	0.46	0.46	0.51	0.46	23,459
December 18, 2025	0.45	0.47	0.47	0.48	0.44	27,196
December 17, 2025	0.45	0.43	0.43	0.48	0.42	6,837
December 16, 2025	0.45	0.42	0.42	0.45	0.42	7,594
December 15, 2025	0.45	0.44	0.44	0.45	0.44	248
December 12, 2025	0.42	0.42	0.42	0.42	0.42	632
December 11, 2025	0.45	0.43	0.43	0.45	0.43	9,729
December 10, 2025	0.44	0.45	0.45	0.45	0.44	1,652
December 09, 2025	0.45	0.43	0.43	0.45	0.43	3,544
December 08, 2025	0.45	0.43	0.43	0.45	0.43	1,019
December 05, 2025	0.41	0.45	0.45	0.45	0.41	1,231
December 04, 2025	0.45	0.45	0.45	0.45	0.45	684
December 03, 2025	0.41	0.41	0.41	0.45	0.41	1,212
December 02, 2025	0.44	0.42	0.42	0.44	0.42	9,000
December 01, 2025	0.44	0.43	0.43	0.44	0.43	1,132
November 28, 2025	0.44	0.42	0.42	0.44	0.42	5,097
November 27, 2025	0.41	0.43	0.43	0.45	0.41	29,332
November 26, 2025	0.41	0.42	0.42	0.43	0.41	7,550
November 25, 2025	0.43	0.42	0.42	0.43	0.42	2,443
November 24, 2025	0.43	0.42	0.42	0.43	0.42	1,817
November 21, 2025	0.41	0.41	0.41	0.42	0.41	14,034
November 20, 2025	0.43	0.43	0.43	0.43	0.43	14,034
November 19, 2025	0.45	0.43	0.43	0.45	0.43	14,034
November 18, 2025	0.41	0.43	0.43	0.45	0.41	3,626
November 17, 2025	0.43	0.4	0.4	0.43	0.39	2,389
November 14, 2025	0.45	0.42	0.42	0.45	0.4	122,120
November 13, 2025	0.46	0.46	0.46	0.46	0.46	1,457
November 12, 2025	0.46	0.46	0.46	0.46	0.45	7,345
November 11, 2025	0.45	0.45	0.45	0.45	0.45	65
November 10, 2025	0.47	0.46	0.46	0.47	0.44	20,361
November 07, 2025	0.47	0.45	0.45	0.47	0.44	824
November 06, 2025	0.45	0.46	0.46	0.47	0.45	1,299
November 05, 2025	0.44	0.46	0.46	0.47	0.44	15,215
November 04, 2025	0.44	0.47	0.47	0.47	0.44	3,867
November 03, 2025	0.47	0.46	0.46	0.47	0.45	55,232
October 31, 2025	0.46	0.47	0.47	0.47	0.45	35,321
October 30, 2025	0.5	0.46	0.46	0.5	0.41	20,766
October 29, 2025	0.5	0.5	0.5	0.5	0.48	14,467
October 28, 2025	0.5	0.5	0.5	0.5	0.5	644
October 27, 2025	0.5	0.5	0.5	0.5	0.5	2,209
October 24, 2025	0.53	0.52	0.52	0.53	0.52	568
October 23, 2025	0.56	0.55	0.55	0.56	0.55	192
October 22, 2025	0.56	0.53	0.53	0.56	0.53	134
October 21, 2025	0.56	0.53	0.53	0.56	0.53	6,774
October 20, 2025	0.55	0.56	0.56	0.56	0.55	12,600
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

KPS AG (KSC.DE) XETRA