Cytokinetics, Incorporated (ETR:KK3A)
Germany · Delayed Price · Currency is EUR 55.04
+0.06 (0.11%)
At close: Oct 7, 2026
ETR:KK3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 54.86 | 55.04 | 53.94 | 55.04 | 55.04 | 0.11% | 850 |
| Oct 6, 2026 | 56.02 | 56.02 | 54.98 | 54.98 | 54.98 | -3.20% | - |
| Oct 5, 2026 | 58.98 | 59.20 | 56.80 | 56.80 | 56.80 | -1.70% | 11 |
| Oct 2, 2026 | 58.34 | 58.70 | 57.78 | 57.78 | 57.78 | -1.67% | 120 |
| Oct 1, 2026 | 58.30 | 58.76 | 58.14 | 58.76 | 58.76 | -0.10% | - |
| Sep 30, 2026 | 57.86 | 58.82 | 57.58 | 58.82 | 58.82 | 3.23% | - |
| Sep 29, 2026 | 58.98 | 58.98 | 56.98 | 56.98 | 56.98 | -0.18% | - |
| Sep 28, 2026 | 57.36 | 57.36 | 57.08 | 57.08 | 57.08 | 0.78% | - |
| Sep 25, 2026 | 57.10 | 58.12 | 56.64 | 56.64 | 56.64 | -1.50% | - |
| Sep 24, 2026 | 57.96 | 57.96 | 57.50 | 57.50 | 57.50 | 0.14% | - |
| Sep 23, 2026 | 59.32 | 59.80 | 57.42 | 57.42 | 57.42 | -4.52% | 17 |
| Sep 22, 2026 | 58.90 | 60.14 | 58.90 | 60.14 | 60.14 | 1.93% | - |
| Sep 21, 2026 | 60.52 | 60.52 | 59.00 | 59.00 | 59.00 | -1.93% | - |
| Sep 18, 2026 | 61.74 | 61.74 | 60.16 | 60.16 | 60.16 | -0.99% | - |
| Sep 17, 2026 | 62.34 | 62.34 | 60.76 | 60.76 | 60.76 | 0.03% | - |
| Sep 16, 2026 | 60.92 | 60.92 | 60.30 | 60.74 | 60.74 | 0.70% | 296 |
| Sep 15, 2026 | 62.92 | 62.92 | 60.32 | 60.32 | 60.32 | -5.84% | - |
| Sep 14, 2026 | 63.62 | 64.06 | 63.18 | 64.06 | 64.06 | -0.37% | 15 |
| Sep 11, 2026 | 63.42 | 64.30 | 63.42 | 64.30 | 64.30 | 0.31% | - |
| Sep 10, 2026 | 63.56 | 64.10 | 63.56 | 64.10 | 64.10 | 1.26% | 1 |
| Sep 9, 2026 | 64.64 | 64.98 | 63.30 | 63.30 | 63.30 | -2.56% | 15 |
| Sep 8, 2026 | 62.68 | 64.96 | 62.68 | 64.96 | 64.96 | 4.30% | - |
| Sep 7, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.51% | - |
| Sep 4, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.63% | - |
| Sep 3, 2026 | 61.58 | 63.00 | 61.58 | 63.00 | 63.00 | -3.08% | 60 |
| Sep 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5.79% | 100 |
| Sep 1, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -9.65% | - |
| Aug 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.62% | 200 |
| Aug 27, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 1.72% | - |
| Aug 26, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.81% | - |
| Aug 25, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 1.52% | - |
| Aug 24, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.63% | - |
| Aug 21, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 1.47% | - |
| Aug 20, 2026 | 66.28 | 66.86 | 65.44 | 65.44 | 65.44 | -1.00% | 103 |
| Aug 19, 2026 | 64.78 | 66.10 | 64.78 | 66.10 | 66.10 | 1.38% | 24 |
| Aug 18, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.68% | - |
| Aug 17, 2026 | 64.92 | 64.92 | 64.76 | 64.76 | 64.76 | 2.99% | 1 |
| Aug 14, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -3.56% | 44 |
| Aug 13, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.72% | - |
| Aug 12, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.99% | - |
| Aug 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Aug 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.44% | - |
| Aug 5, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 1.43% | - |
| Aug 4, 2026 | 68.14 | 68.14 | 67.06 | 67.06 | 67.06 | 2.29% | 5 |
| Aug 3, 2026 | 67.34 | 68.00 | 65.56 | 65.56 | 65.56 | -3.73% | 583 |
| Jul 31, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.99% | - |
| Jul 30, 2026 | 69.64 | 69.64 | 69.48 | 69.48 | 69.48 | -0.17% | 37 |
| Jul 29, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -5.23% | 21 |
| Jul 28, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 2.77% | 265 |
| Jul 27, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.11% | 50 |