Kennedy-Wilson Holdings, Inc. (FRA:13K)
Germany · Delayed Price · Currency is EUR 9.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:13K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | - | - |
| Jun 1, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | - |
| May 29, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | - |
| May 28, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | - |
| May 27, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | - |
| May 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| May 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| May 22, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | - | - |
| May 21, 2026 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | -0.53% | - |
| May 20, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | - | - |
| May 19, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 0.53% | - |
| May 18, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -0.53% | - |
| May 15, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 1.07% | - |
| May 14, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | - | - |
| May 13, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | - | - |
| May 12, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 0.54% | - |
| May 11, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | - | - |
| May 8, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | - |
| May 7, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | - |
| May 6, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | - |
| May 5, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 0.54% | - |
| May 4, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | - | - |
| Apr 30, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | -0.54% | - |
| Apr 29, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 0.54% | - |
| Apr 28, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - | - |
| Apr 27, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | - | - |
| Apr 24, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - | - |
| Apr 23, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | - | - |
| Apr 22, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - | - |
| Apr 21, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | - |
| Apr 20, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | - | - |
| Apr 17, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Apr 16, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Apr 15, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Apr 14, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | - |
| Apr 13, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | - | - |
| Apr 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Apr 9, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Apr 8, 2026 | 9.35 | 9.40 | 9.20 | 9.20 | 9.20 | -0.54% | 1,280 |
| Apr 7, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Apr 2, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 0.54% | - |
| Apr 1, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | - | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -1.02% | - |
| Mar 30, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.35 | 1.61% | - |
| Mar 27, 2026 | 9.35 | 9.40 | 9.30 | 9.30 | 9.20 | - | - |
| Mar 26, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.20 | - | - |
| Mar 25, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.20 | 0.54% | - |
| Mar 24, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.15 | 0.54% | - |
| Mar 23, 2026 | 9.15 | 9.25 | 9.15 | 9.20 | 9.10 | - | - |
| Mar 20, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.10 | - | - |