ETR:KDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	117.10	117.10	117.10	117.10	117.10	-	29
Jun 17, 2026	117.10	117.10	117.10	117.10	117.10	-	24
Jun 16, 2026	117.10	117.10	117.10	117.10	117.10	0.99%	200
Jun 15, 2026	116.15	116.15	115.95	115.95	115.95	-0.26%	74
Jun 12, 2026	116.25	116.25	116.25	116.25	116.25	1.62%	10
Jun 11, 2026	114.40	114.40	114.40	114.40	114.40	-0.04%	-
Jun 9, 2026	114.45	114.45	114.45	114.45	114.45	-0.48%	15
Jun 8, 2026	115.00	115.00	115.00	115.00	115.00	3.32%	-
Jun 3, 2026	111.30	111.30	111.30	111.30	111.30	-2.20%	-
Jun 2, 2026	113.80	113.80	113.80	113.80	113.80	-	290
Jun 1, 2026	114.00	114.00	113.80	113.80	113.80	-0.22%	294
May 29, 2026	114.05	114.05	114.05	114.05	114.05	0.71%	50
May 28, 2026	113.25	113.25	113.25	113.25	113.25	-1.09%	-
May 27, 2026	114.50	114.50	114.50	114.50	114.50	1.64%	200
May 26, 2026	112.65	112.65	112.65	112.65	112.65	-	30
May 25, 2026	112.65	112.65	112.65	112.65	112.65	-	19
May 22, 2026	112.65	112.65	112.65	112.65	112.65	-2.09%	200
May 21, 2026	115.05	115.05	115.05	115.05	115.05	4.83%	3
May 20, 2026	109.75	109.75	109.75	109.75	109.75	0.83%	86
May 19, 2026	109.95	109.95	108.85	108.85	108.85	-5.96%	46
May 18, 2026	115.75	115.75	115.75	115.75	115.75	2.54%	29
May 15, 2026	115.75	115.75	115.75	115.75	112.88	5.80%	-
May 12, 2026	111.90	112.80	109.40	109.40	106.69	-6.89%	239
May 11, 2026	115.35	117.50	115.35	117.50	114.59	1.38%	350
May 8, 2026	115.90	115.90	115.90	115.90	113.03	-	20
May 6, 2026	115.00	115.90	115.00	115.90	113.03	3.62%	10
May 5, 2026	111.85	111.85	111.85	111.85	109.08	-1.89%	-
Apr 29, 2026	114.00	114.00	114.00	114.00	111.17	0.48%	72
Apr 28, 2026	113.45	113.45	113.45	113.45	110.64	0.18%	-
Apr 27, 2026	113.25	113.25	113.25	113.25	110.44	-4.27%	39
Apr 23, 2026	118.30	118.30	118.30	118.30	115.37	-	6
Apr 21, 2026	118.30	118.30	118.30	118.30	115.37	-	32
Apr 20, 2026	118.75	118.75	118.30	118.30	115.37	-1.21%	2
Apr 17, 2026	119.70	119.75	119.30	119.75	116.78	4.36%	430
Apr 13, 2026	114.75	114.75	114.75	114.75	111.90	-	51
Apr 10, 2026	114.75	114.75	114.75	114.75	111.90	5.52%	-
Apr 7, 2026	108.75	108.75	108.75	108.75	106.05	-	3
Apr 2, 2026	107.00	108.75	107.00	108.75	106.05	-0.09%	370
Apr 1, 2026	108.85	108.85	108.85	108.85	106.15	4.01%	16
Mar 31, 2026	104.65	104.65	104.65	104.65	102.06	0.87%	-
Mar 30, 2026	103.75	103.75	103.75	103.75	101.18	1.02%	-
Mar 27, 2026	102.70	102.70	102.70	102.70	100.15	-0.39%	81
Mar 26, 2026	103.10	103.10	103.10	103.10	100.54	-	27
Mar 24, 2026	103.55	103.55	103.10	103.10	100.54	-1.34%	5
Mar 23, 2026	101.10	105.05	100.35	104.50	101.91	-1.88%	93
Mar 20, 2026	106.45	106.50	106.45	106.50	103.86	0.47%	291
Mar 16, 2026	106.00	106.00	106.00	106.00	103.37	-1.49%	50
Mar 13, 2026	107.60	107.60	107.60	107.60	104.93	-2.71%	79
Mar 12, 2026	110.60	110.60	110.60	110.60	107.86	-	8
Mar 11, 2026	110.60	110.60	110.60	110.60	107.86	2.22%	-