Kinden Corporation (FRA:109)
Germany · Delayed Price · Currency is EUR 40.00
-0.40 (-0.99%)
At close: Jan 27, 2026
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Jan 15, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Jan 14, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jan 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jan 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| 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% | - |