TipRanks
Go Ultimate55% OFF

Kenon (76N) Historical Prices

DE:76N historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.8048.8048.4048.4048.40+0.00%00.00
Oct 29, 202648.4048.4048.4048.4048.40+1.26%00.00
Oct 28, 202648.8048.8047.8047.8047.80-1.24%00.00
Oct 27, 202652.0052.0048.4048.4048.40-8.68%00.00
Oct 26, 202655.0055.0053.0053.0053.00-5.36%00.00
Oct 23, 202658.0058.0056.0056.0056.00-2.61%00.00
Oct 22, 202656.5057.5056.5057.5057.50+0.00%00.00
Oct 21, 202654.5057.5054.5057.5057.50+3.60%00.00
Oct 20, 202654.5055.5054.5055.5055.50-0.89%00.00
Oct 19, 202653.0056.0053.0056.0056.00+1.82%00.00
Oct 16, 202655.5055.5055.0055.0055.00-1.79%00.00
Oct 15, 202651.0056.0051.0056.0056.00+1.82%00.00
Oct 14, 202653.0055.0053.0055.0055.00-0.90%00.00
Oct 13, 202652.0055.5052.0055.5055.50+3.74%00.00
Oct 12, 202649.8053.5049.8053.5053.50-2.73%00.00
Oct 09, 202653.0055.0051.0055.0055.00+5.77%594.05
Oct 08, 202653.0053.5052.0052.0052.00-2.80%00.00
Oct 07, 202652.5053.5052.5053.5053.50+0.00%00.00
Oct 06, 202652.5053.5052.5053.5053.50+0.00%00.00
Oct 05, 202653.5053.5053.5053.5053.50+7.00%00.00
Oct 02, 202653.5053.5050.0050.0050.00+0.00%00.00
Oct 01, 202652.0052.0050.0050.0050.00-7.41%00.00
Sep 30, 202655.5056.0054.0054.0054.00+0.93%00.00
Sep 29, 202655.0055.0053.5053.5053.50+5.94%00.00
Sep 28, 202649.4050.5049.4050.5050.50+1.81%00.00
Sep 25, 202654.0054.0049.6049.6049.60-8.99%00.00
Sep 24, 202656.0056.0054.5054.5054.50-4.39%00.00
Sep 23, 202655.5057.0055.5057.0057.00+0.00%00.00
Sep 22, 202654.5057.0054.5057.0057.00+10.68%1006.08
Sep 21, 202653.5054.5051.5051.5051.50+0.00%00.00
Sep 18, 202650.5054.5050.5051.5051.50-7.21%00.00
Sep 17, 202652.5055.5052.5055.5055.50+3.74%00.00
Sep 16, 202649.4053.5049.4053.5053.50+0.00%100.57
Sep 15, 202653.0053.5048.6053.5053.50-0.93%20013.97
Sep 14, 202654.0054.0052.5054.0054.00+4.85%00.00
Sep 11, 202653.0054.0051.5051.5051.50-8.04%00.00
Sep 10, 202658.0058.0056.0056.0056.00-5.08%00.00
Sep 09, 202655.0059.0055.0059.0059.00+11.32%00.00
Sep 08, 202655.0057.0053.0053.0053.00-4.50%00.00
Sep 07, 202654.0056.0054.0055.5055.50-2.63%00.00
Sep 04, 202655.5057.5053.5057.0057.00+10.68%1094.14
Sep 03, 202653.5054.0051.5051.5051.50-7.21%00.00
Sep 02, 202651.5055.5051.5055.5055.50+9.90%00.00
Sep 01, 202656.0056.0050.5050.5050.50-14.41%00.00
Aug 31, 202654.5059.5054.5059.0059.00+11.32%1323.14
Aug 28, 202656.0056.0053.0053.0053.00-6.19%00.00
Aug 27, 202654.0056.5054.0056.5056.50+9.71%00.00
Aug 26, 202653.0053.5051.5051.5051.50-8.04%00.00
Aug 25, 202652.5056.0052.5056.0056.00+0.90%00.00
Aug 24, 202653.5055.5053.0055.5055.50+9.90%00.00