Kinden Corporation (FRA:109)
Germany · Delayed Price · Currency is EUR 38.60
-0.60 (-1.53%)
At close: Mar 27, 2026
FRA:109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Mar 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -5.31% | - |
| Mar 25, 2026 | 39.40 | 41.40 | 39.40 | 41.40 | 41.40 | 7.81% | 1 |
| Mar 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Mar 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.64% | - |
| Mar 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Mar 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.94% | - |
| Mar 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Mar 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Mar 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Mar 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Mar 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Mar 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Mar 10, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| Mar 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -7.11% | - |
| Mar 6, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.21% | - |
| Mar 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Mar 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Mar 3, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Mar 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Feb 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Feb 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Feb 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Feb 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Feb 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Feb 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Feb 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Feb 18, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Feb 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Feb 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Feb 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.00% | - |
| Feb 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6.13% | - |
| Feb 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | - |
| Feb 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Feb 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 7.77% | - |
| Feb 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | - |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Feb 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Feb 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.95% | - |
| Feb 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Jan 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -5.21% | - |
| Jan 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.52% | - |
| Jan 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jan 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jan 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jan 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jan 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Jan 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Jan 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Jan 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |