Kinden Corporation (FRA:109)
Germany · Delayed Price · Currency is EUR 35.00
0.00 (0.00%)
At close: Oct 23, 2026
FRA:109 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Oct 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Oct 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Oct 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Oct 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| Oct 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.42% | - |
| Oct 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Oct 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Oct 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Oct 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Oct 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Oct 7, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Oct 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Oct 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Oct 1, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Sep 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Sep 29, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.96% | - |
| Sep 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.13 | - | - |
| Sep 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.13 | - | - |
| Sep 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.13 | 1.07% | - |
| Sep 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.74 | - | - |
| Sep 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.74 | - | - |
| Sep 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.74 | - | - |
| Sep 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.74 | -2.09% | - |
| Sep 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.52 | 2.14% | - |
| Sep 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.74 | 1.63% | - |
| Sep 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.15 | -0.54% | - |
| Sep 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.34 | - | - |
| Sep 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.34 | -2.12% | - |
| Sep 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.13 | -3.57% | - |
| Sep 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.50 | - | - |
| Sep 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.50 | 0.51% | - |
| Sep 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.31 | 3.17% | - |
| Sep 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.13 | -0.53% | - |
| Sep 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.33 | 2.70% | - |
| Sep 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.34 | -3.65% | - |
| Sep 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.72 | 3.78% | - |
| Aug 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.34 | 2.78% | - |
| Aug 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.36 | -1.64% | - |
| Aug 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.95 | - | - |
| Aug 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.95 | 1.10% | - |
| Aug 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.56 | 0.56% | - |
| Aug 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.36 | 2.27% | - |
| Aug 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.58 | -0.56% | - |
| Aug 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.77 | 2.31% | - |
| Aug 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.99 | -4.95% | - |
| Aug 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.75 | -2.67% | - |
| Aug 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.74 | 1.63% | - |