Cytokinetics, Incorporated (ETR:KK3A)
Germany · Delayed Price · Currency is EUR 66.40
+0.96 (1.47%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:KK3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 71.90 | 71.90 | 71.54 | 71.54 | 71.54 | -0.83% | 140 |
| Jul 23, 2026 | 72.50 | 72.50 | 72.14 | 72.14 | 72.14 | -0.63% | 31 |
| Jul 22, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 2.63% | - |
| Jul 21, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.17% | - |
| Jul 20, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.08% | - |
| Jul 17, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -0.28% | - |
| Jul 16, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.92% | - |
| Jul 15, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 1.27% | - |
| Jul 14, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -2.10% | - |
| Jul 13, 2026 | 72.28 | 72.40 | 72.28 | 72.40 | 72.40 | -4.61% | 93 |
| Jul 10, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 3.60% | 1 |
| Jul 9, 2026 | 74.46 | 74.46 | 73.26 | 73.26 | 73.26 | 0.36% | 1 |
| Jul 8, 2026 | 73.94 | 73.94 | 73.00 | 73.00 | 73.00 | -4.85% | 175 |
| Jul 7, 2026 | 76.00 | 76.72 | 76.00 | 76.72 | 76.72 | 2.16% | 30 |
| Jul 6, 2026 | 75.64 | 75.64 | 75.10 | 75.10 | 75.10 | -1.55% | 108 |
| Jul 2, 2026 | 75.12 | 76.28 | 75.12 | 76.28 | 76.28 | 2.31% | 13 |
| Jul 1, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -0.67% | - |
| Jun 30, 2026 | 76.86 | 77.30 | 75.06 | 75.06 | 75.06 | -0.37% | 646 |
| Jun 29, 2026 | 74.60 | 75.34 | 74.60 | 75.34 | 75.34 | 3.55% | 147 |
| Jun 26, 2026 | 72.82 | 72.82 | 72.76 | 72.76 | 72.76 | 1.71% | 208 |
| Jun 25, 2026 | 72.26 | 72.26 | 71.54 | 71.54 | 71.54 | 3.17% | 41 |
| Jun 23, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 2.33% | - |
| Jun 18, 2026 | 68.26 | 68.26 | 67.76 | 67.76 | 67.76 | 9.86% | 545 |
| Jun 16, 2026 | 61.48 | 61.68 | 61.48 | 61.68 | 61.68 | 1.72% | 26 |
| Jun 15, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -0.59% | - |
| Jun 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.52% | 41 |
| Jun 10, 2026 | 60.00 | 60.00 | 58.36 | 58.36 | 58.36 | -3.22% | 78 |
| Jun 8, 2026 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | -3.64% | 150 |
| Jun 5, 2026 | 62.88 | 62.88 | 62.58 | 62.58 | 62.58 | 2.29% | 61 |