Kinden Corporation (FRA:109)
Germany · Delayed Price · Currency is EUR 38.60
0.00 (0.00%)
Last updated: Jan 9, 2026, 8:10 AM CET
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jan 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Jan 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jan 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| Jan 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.89% | - |
| Jan 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Dec 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Dec 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Dec 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Dec 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Dec 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.95% | - |
| Dec 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Dec 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Dec 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Dec 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Dec 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Dec 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Dec 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Dec 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Dec 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Dec 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Dec 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Dec 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Nov 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Nov 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Nov 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Nov 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Nov 14, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Nov 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Nov 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Nov 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Nov 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Nov 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Nov 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Oct 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 11.11% | - |
| Oct 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |