Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 29.10
+0.35 (1.22%)
At close: Sep 29, 2025
Kaufman & Broad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.52% | - |
| Sep 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.22% | - |
| Sep 26, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.69% | - |
| Sep 25, 2025 | 28.80 | 28.95 | 28.80 | 28.95 | 28.95 | -0.52% | - |
| Sep 24, 2025 | 28.35 | 29.10 | 28.35 | 29.10 | 29.10 | 1.39% | - |
| Sep 23, 2025 | 28.40 | 28.70 | 28.40 | 28.70 | 28.70 | -0.35% | - |
| Sep 22, 2025 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | -0.86% | - |
| Sep 19, 2025 | 28.65 | 29.05 | 28.65 | 29.05 | 29.05 | -2.35% | - |
| Sep 18, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | -0.17% | - |
| Sep 17, 2025 | 29.05 | 29.80 | 29.05 | 29.80 | 29.80 | 1.71% | 237 |
| Sep 16, 2025 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | -0.68% | - |
| Sep 15, 2025 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | 4.80% | - |
| Sep 12, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.40% | - |
| Sep 11, 2025 | 28.10 | 28.55 | 28.10 | 28.55 | 28.55 | 1.24% | 166 |
| Sep 10, 2025 | 27.75 | 28.20 | 27.75 | 28.20 | 28.20 | 1.08% | - |
| Sep 9, 2025 | 27.30 | 27.90 | 27.30 | 27.90 | 27.90 | 0.72% | - |
| Sep 8, 2025 | 27.20 | 28.35 | 27.20 | 27.70 | 27.70 | 3.94% | 298 |
| Sep 5, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.91% | - |
| Sep 4, 2025 | 26.40 | 27.45 | 26.40 | 27.45 | 27.45 | 3.58% | 63 |
| Sep 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.75% | - |
| Sep 2, 2025 | 27.55 | 27.65 | 27.25 | 27.25 | 27.25 | -3.02% | 589 |
| Sep 1, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -3.10% | - |
| Aug 29, 2025 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 1.58% | 885 |
| Aug 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.04% | - |
| Aug 27, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.03% | - |
| Aug 26, 2025 | 29.95 | 29.95 | 29.15 | 29.15 | 29.15 | -5.20% | - |
| Aug 25, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.49% | - |
| Aug 22, 2025 | 30.30 | 30.90 | 30.30 | 30.90 | 30.90 | 0.16% | - |
| Aug 21, 2025 | 30.55 | 30.85 | 30.55 | 30.85 | 30.85 | - | - |
| Aug 20, 2025 | 30.70 | 30.85 | 30.70 | 30.85 | 30.85 | 0.16% | - |
| Aug 19, 2025 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | -0.32% | - |
| Aug 18, 2025 | 30.60 | 30.90 | 30.60 | 30.90 | 30.90 | -0.80% | - |
| Aug 15, 2025 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | -0.32% | - |
| Aug 14, 2025 | 31.05 | 31.25 | 31.05 | 31.25 | 31.25 | 1.13% | - |
| Aug 13, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.44% | - |
| Aug 12, 2025 | 31.45 | 31.45 | 31.35 | 31.35 | 31.35 | -0.63% | - |
| Aug 11, 2025 | 31.95 | 31.95 | 31.55 | 31.55 | 31.55 | -0.63% | - |
| Aug 8, 2025 | 31.35 | 31.75 | 31.35 | 31.75 | 31.75 | 1.93% | - |
| Aug 7, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.42% | - |
| Aug 6, 2025 | 31.15 | 31.60 | 31.15 | 31.60 | 31.60 | 1.12% | - |
| Aug 5, 2025 | 30.80 | 31.25 | 30.80 | 31.25 | 31.25 | -0.79% | - |
| Aug 4, 2025 | 30.35 | 31.50 | 30.35 | 31.50 | 31.50 | 2.94% | 85 |
| Aug 1, 2025 | 30.70 | 30.70 | 30.60 | 30.60 | 30.60 | -1.61% | - |
| Jul 31, 2025 | 30.90 | 31.25 | 30.90 | 31.10 | 31.10 | 0.97% | - |
| Jul 30, 2025 | 30.55 | 30.80 | 30.55 | 30.80 | 30.80 | -2.69% | - |
| Jul 29, 2025 | 30.75 | 31.65 | 30.75 | 31.65 | 31.65 | 1.93% | 173 |
| Jul 28, 2025 | 30.90 | 31.05 | 30.90 | 31.05 | 31.05 | 0.65% | - |
| Jul 25, 2025 | 30.65 | 30.85 | 30.65 | 30.85 | 30.85 | -0.64% | - |
| Jul 24, 2025 | 30.85 | 31.05 | 30.85 | 31.05 | 31.05 | 2.14% | - |
| Jul 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.49% | - |