Kinden Corporation (FRA:109)
Germany · Delayed Price · Currency is EUR 37.00
-2.20 (-5.61%)
At close: Jul 17, 2026
FRA:109 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.61% | - |
| Jul 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jul 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Jul 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Jul 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Jul 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Jul 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -4.61% | - |
| Jul 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Jul 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Jul 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Jul 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Jul 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jun 30, 2026 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | -1.42% | 61 |
| Jun 29, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Jun 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Jun 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Jun 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Jun 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.18% | - |
| Jun 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Jun 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Jun 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.43% | - |
| Jun 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 5.70% | - |
| Jun 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jun 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 6.67% | - |
| Jun 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jun 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Jun 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jun 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.93% | - |
| Jun 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Jun 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Jun 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jun 3, 2026 | 34.60 | 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% | - |