KST Beteiligungs AG(DE:KSW)
€0.96+0.00 (+2.14%)
DE:KSW
KST Beteiligungs AG historical prices
€0.96
At close:+0.00 (+2.14%)
KST Beteiligungs AG (KSW) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +2.14% | 0 | 0.00 |
| Nov 09, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +2.14% | 0 | 0.00 |
| Nov 06, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | 0 | 0.00 |
| Nov 04, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.03% | 0 | 0.00 |
| Nov 02, 2026 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +3.11% | 0 | 0.00 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -11.47% | 0 | 0.00 |
| Oct 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 0 | 0.00 |
| Oct 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 0 | 0.00 |
| Oct 06, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.00% | 88 | 2.99 |
| Oct 02, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 0 | 0.00 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 0 | 0.00 |
| Sep 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 54 | 1.21 |
| Sep 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +9.71% | 0 | 0.00 |
