TipRanks
Go Ultimate55% OFF

Kaufman et Broad (3GH) Historical Prices

DE:3GH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.5619.5619.5619.5619.56+0.93%00.00
Oct 29, 202619.3819.3819.3819.3819.38-0.21%00.00
Oct 28, 202619.4219.4219.4219.4219.42+0.41%00.00
Oct 27, 202619.2619.3419.2619.3419.34+0.83%00.00
Oct 26, 202619.1819.1819.1819.1819.18+0.95%00.00
Oct 23, 202619.0019.0019.0019.0019.00+0.74%00.00
Oct 22, 202618.8618.8618.8618.8618.86-0.95%00.00
Oct 21, 202619.0419.0419.0419.0419.04-0.31%00.00
Oct 20, 202618.8219.1018.8219.1019.10-1.44%49021.65
Oct 19, 202619.3819.3819.3819.3819.38+0.62%00.00
Oct 16, 202619.2619.2619.2619.2619.26+3.10%00.00
Oct 15, 202618.6818.6818.6818.6818.68+0.00%150.67
Oct 14, 202618.6818.6818.6818.6818.68+1.52%00.00
Oct 13, 202618.4018.4018.4018.4018.40-1.92%00.00
Oct 12, 202618.7618.7618.7618.7618.76-0.42%00.00
Oct 09, 202618.8418.8418.8418.8418.84-0.32%00.00
Oct 08, 202618.6618.9018.6618.9018.90-0.21%1004.81
Oct 07, 202619.1019.1018.9018.9418.94+0.11%00.00
Oct 06, 202619.1819.1818.9218.9218.92+0.64%00.00
Oct 05, 202619.2819.2818.8018.8018.80-1.47%1206.35
Oct 02, 202619.4019.4019.0819.0819.08-5.07%26017.59
Oct 01, 202620.1020.1020.1020.1020.10-2.90%00.00
Sep 30, 202620.7020.7020.7020.7020.70-0.72%00.00
Sep 29, 202620.8520.8520.8520.8520.85-2.57%00.00
Sep 28, 202621.1521.4021.1521.4021.40+1.42%25023.13
Sep 25, 202621.1021.1021.1021.1021.10+1.93%00.00
Sep 24, 202620.7020.7020.7020.7020.70-0.72%00.00
Sep 23, 202621.6021.6020.8520.8520.85-1.18%24034.29
Sep 22, 202621.1021.1021.1021.1021.10-2.31%00.00
Sep 21, 202621.6021.6021.6021.6021.60-0.69%00.00
Sep 18, 202621.7521.7521.7521.7521.75+0.00%00.00
Sep 17, 202621.7521.7521.7521.7521.75+0.93%00.00
Sep 16, 202621.5521.5521.5521.5521.55-2.05%00.00
Sep 15, 202622.0022.0022.0022.0022.00+1.62%00.00
Sep 14, 202621.6521.6521.6521.6521.65+0.23%00.00
Sep 11, 202621.6021.6021.6021.6021.60+1.41%00.00
Sep 10, 202621.9021.9021.3021.3021.30-5.12%1816.24
Sep 09, 202622.4522.4522.4522.4522.45-0.22%00.00
Sep 08, 202622.5022.5022.5022.5022.50-1.53%00.00
Sep 07, 202623.0023.0022.8522.8522.85-0.65%2208.62
Sep 04, 202623.0023.0023.0023.0023.00+0.00%00.00
Sep 03, 202623.3523.3523.0023.0023.00-1.71%00.00
Sep 02, 202623.6523.6523.4023.4023.40-1.06%00.00
Sep 01, 202623.8023.8023.6523.6523.65-1.66%00.00
Aug 31, 202624.0524.0524.0524.0524.05-0.82%00.00
Aug 28, 202624.2524.2524.2524.2524.25-1.82%00.00
Aug 27, 202624.7024.7024.7024.7024.70-0.80%00.00
Aug 26, 202624.9024.9024.9024.9024.90+0.20%00.00
Aug 25, 202624.8524.8524.8524.8524.85+0.00%00.00
Aug 24, 202624.8524.8524.8524.8524.85+0.40%00.00