tiprankstipranks
KAP-Beteiligungs-AG (DE:IUR)
XETRA:IUR
Germany Market
IUR
KAP Beteiligungs AG
RESEARCH TOOLSreports
Want to see DE:IUR full AI Analyst Report?

KAP Beteiligungs AG (IUR) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
1.24
1.24
1.20
1.24
1.24
+3.33%
760
0.36
Sep 14, 2026
1.53
1.53
1.15
1.20
1.20
-21.31%
32,827
20.65
Sep 11, 2026
1.47
1.54
1.32
1.53
1.53
+3.74%
17,106
12.97
Sep 10, 2026
1.53
1.55
1.40
1.47
1.47
0.00%
500
0.38
Sep 09, 2026
1.61
1.61
1.36
1.47
1.47
-8.70%
29,706
35.14
Sep 08, 2026
1.61
1.61
1.61
1.61
1.61
0.00%
0
0.00
Sep 07, 2026
1.61
1.61
1.61
1.61
1.61
0.00%
0
0.00
Sep 04, 2026
1.61
1.61
1.61
1.61
1.61
0.00%
0
0.00
Sep 03, 2026
1.61
1.61
1.61
1.61
1.61
+1.90%
0
0.00
Sep 02, 2026
1.60
1.60
1.58
1.58
1.58
-5.95%
6,323
8.17
Sep 01, 2026
1.76
1.76
1.64
1.68
1.68
-7.69%
2,504
3.40
Aug 31, 2026
1.82
1.82
1.82
1.82
1.82
0.00%
0
0.00
Aug 28, 2026
1.82
1.82
1.82
1.82
1.82
0.00%
0
0.00
Aug 27, 2026
1.82
1.88
1.82
1.82
1.82
-3.70%
985
1.36
Aug 26, 2026
1.89
1.89
1.89
1.89
1.89
+5.00%
0
0.00
Aug 25, 2026
1.92
1.92
1.80
1.80
1.80
-13.46%
2,531
2.99
Aug 24, 2026
1.79
2.13
1.79
2.08
2.08
+8.90%
12,036
17.69
Aug 21, 2026
1.88
1.91
1.88
1.91
1.91
+4.95%
919
1.28
Aug 20, 2026
1.82
1.82
1.82
1.82
1.82
0.00%
0
0.00
Aug 19, 2026
1.82
1.82
1.82
1.82
1.82
-1.62%
0
0.00
Aug 18, 2026
1.82
1.85
1.82
1.85
1.85
+3.35%
3,200
4.80
Aug 17, 2026
1.76
1.79
1.76
1.79
1.79
+3.47%
562
0.85
Aug 14, 2026
1.73
1.73
1.73
1.73
1.73
-1.70%
0
0.00
Aug 13, 2026
1.76
1.76
1.76
1.76
1.76
0.00%
250
0.35
Aug 12, 2026
1.76
1.76
1.76
1.76
1.76
-1.12%
0
0.00
Aug 11, 2026
1.75
1.78
1.74
1.78
1.78
-1.66%
1,937
2.86
Aug 10, 2026
1.81
1.81
1.81
1.81
1.81
-0.82%
0
0.00
Aug 07, 2026
1.75
1.83
1.75
1.83
1.83
+1.39%
516
0.77
Aug 06, 2026
1.80
1.80
1.80
1.80
1.80
-2.44%
0
0.00
Aug 05, 2026
1.79
1.85
1.79
1.85
1.85
+1.10%
900
1.18
Aug 04, 2026
1.83
1.83
1.83
1.83
1.83
0.00%
0
0.00
Aug 03, 2026
1.83
1.83
1.83
1.83
1.83
+2.53%
0
0.00
Jul 31, 2026
1.76
1.81
1.76
1.78
1.78
-2.47%
52
0.07
Jul 30, 2026
1.83
1.83
1.83
1.83
1.83
+0.83%
0
0.00
Jul 29, 2026
1.81
1.81
1.81
1.81
1.81
+0.28%
0
0.00
Jul 28, 2026
1.77
1.81
1.77
1.81
1.81
-0.28%
483
0.61
Jul 27, 2026
1.76
1.81
1.75
1.81
1.81
-0.82%
2,419
2.80
Jul 24, 2026
1.81
1.83
1.75
1.83
1.83
-0.82%
5
<0.01
Jul 23, 2026
1.84
1.84
1.84
1.84
1.84
-0.27%
0
0.00
Jul 22, 2026
1.80
1.88
1.80
1.85
1.85
+3.07%
1,854
1.40
Jul 21, 2026
1.78
1.80
1.78
1.79
1.79
-0.56%
3
<0.01
Jul 20, 2026
1.80
1.80
1.80
1.80
1.80
-1.37%
4
<0.01
Jul 17, 2026
1.83
1.83
1.83
1.83
1.83
0.00%
0
0.00
Jul 16, 2026
1.83
1.83
1.83
1.83
1.83
0.00%
0
0.00
Jul 15, 2026
2.00
2.00
1.80
1.83
1.83
-5.93%
631
0.30
Jul 14, 2026
1.95
1.95
1.94
1.94
1.94
+2.92%
405
0.19
Jul 13, 2026
1.95
1.95
1.89
1.89
1.89
0.00%
250
0.12
Jul 10, 2026
1.82
1.89
1.82
1.89
1.89
-2.58%
40
0.02
Jul 09, 2026
1.94
1.94
1.94
1.94
1.94
-3.01%
0
0.00
Jul 08, 2026
2.00
2.00
2.00
2.00
2.00
-0.25%
1
<0.01
Rows:
50