Kinden Corporation (FRA:109)
Germany · Delayed Price · Currency is EUR 34.60
-1.20 (-3.35%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | - | -3.35% | - |
| Jun 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jun 1, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.24% | - |
| May 29, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| May 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| May 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.12% | - |
| May 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| May 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| May 22, 2026 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 4.42% | 28 |
| May 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| May 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| May 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| May 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | - |
| May 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.94% | - |
| May 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.79% | - |
| May 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.21% | - |
| May 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| May 11, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| May 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| May 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| May 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| May 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| May 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Apr 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.81% | - |
| Apr 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 16.20% | - |
| Apr 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -5.29% | - |
| Apr 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Apr 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Apr 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Apr 21, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Apr 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Apr 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Apr 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Apr 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.71% | - |
| Apr 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Apr 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Apr 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Apr 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Apr 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.72% | - |
| Apr 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Apr 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Apr 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.72% | - |
| Mar 31, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Mar 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.65% | - |
| Mar 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.25 | -1.53% | - |
| Mar 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | -5.31% | - |
| Mar 25, 2026 | 39.40 | 41.40 | 39.40 | 41.40 | 41.02 | 7.81% | 1 |
| Mar 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.05 | 3.78% | - |
| Mar 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.66 | -4.64% | - |
| Mar 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.45 | -0.51% | - |