Want to see DE:KSC full AI Analyst Report?
KPS AG (KSC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 10,869 | 0.77 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 204 | 0.01 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +4.07% | 0 | 0.00 |
| Oct 27, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.64% | 1,331 | 0.09 |
| Oct 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.44% | 757 | 0.05 |
| Oct 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -5.00% | 395 | 0.03 |
| Oct 22, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -4.00% | 2,264 | 0.16 |
| Oct 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.00% | 503 | 0.04 |
| Oct 20, 2026 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | +10.62% | 185 | 0.01 |
| Oct 19, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -2.16% | 9,991 | 0.70 |
| Oct 16, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | -2.53% | 11,370 | 0.80 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 2,773 | 0.20 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +1.28% | 1,397 | 0.10 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | +0.86% | 4,443 | 0.31 |
| Oct 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.73% | 1,115 | 0.08 |
| Oct 09, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 205 | 0.01 |
| Oct 08, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 6 | 0.00 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | +0.00% | 2,565 | 0.18 |
| Oct 06, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +5.04% | 3,914 | 0.27 |
| Oct 05, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.59% | 0 | 0.00 |
| Oct 02, 2026 | 0.20 | 0.25 | 0.20 | 0.23 | 0.23 | +3.11% | 8,189 | 0.56 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | +7.14% | 9,103 | 0.56 |
| Sep 30, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -10.64% | 408 | 0.02 |
| Sep 29, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | -6.00% | 335 | 0.02 |
| Sep 28, 2026 | 0.20 | 0.26 | 0.20 | 0.25 | 0.25 | +8.70% | 2,276 | 0.14 |
| Sep 25, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.29% | 1,644 | 0.10 |
| Sep 24, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -2.51% | 41 | 0.00 |
| Sep 23, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | +3.46% | 2,560 | 0.15 |
| Sep 22, 2026 | 0.24 | 0.26 | 0.20 | 0.23 | 0.23 | -0.43% | 12,801 | 0.77 |
| Sep 21, 2026 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | +7.41% | 1,567 | 0.09 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -2.70% | 10,712 | 0.64 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | +0.91% | 29,141 | 1.79 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -8.33% | 2,118 | 0.13 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -3.23% | 902 | 0.06 |
| Sep 14, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +8.77% | 1,826 | 0.11 |
| Sep 11, 2026 | 0.23 | 0.28 | 0.23 | 0.23 | 0.23 | -2.98% | 36,818 | 2.34 |
| Sep 10, 2026 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | +2.17% | 211 | 0.01 |
| Sep 09, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | +0.00% | 2,002 | 0.13 |
| Sep 08, 2026 | 0.26 | 0.28 | 0.23 | 0.23 | 0.23 | +0.00% | 2,597 | 0.16 |
| Sep 07, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.80% | 1,005 | 0.06 |
| Sep 04, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -1.54% | 279 | 0.02 |
| Sep 03, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | +6.58% | 4 | 0.00 |
| Sep 02, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -3.57% | 5,312 | 0.32 |
| Sep 01, 2026 | 0.25 | 0.32 | 0.25 | 0.25 | 0.25 | +0.40% | 15,147 | 0.93 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.39% | 4,039 | 0.25 |
| Aug 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.12% | 297 | 0.02 |
| Aug 27, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | +8.43% | 1,025 | 0.06 |
| Aug 26, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -10.31% | 3,836 | 0.21 |
| Aug 25, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +11.92% | 2,504 | 0.14 |
| Aug 24, 2026 | 0.34 | 0.34 | 0.26 | 0.26 | 0.26 | -22.85% | 24,194 | 1.36 |