Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 30.80
-0.85 (-2.69%)
At close: Jul 30, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | - | -1.29% | - |
| Jul 31, 2025 | 30.90 | 31.25 | 30.90 | 31.10 | - | 0.97% | - |
| Jul 30, 2025 | 30.55 | 30.80 | 30.55 | 30.80 | - | -2.69% | 173 |
| Jul 29, 2025 | 30.75 | 31.65 | 30.75 | 31.65 | - | 1.93% | 173 |
| Jul 28, 2025 | 30.90 | 31.05 | 30.90 | 31.05 | - | 0.65% | 138 |
| Jul 25, 2025 | 30.65 | 30.85 | 30.65 | 30.85 | - | -0.64% | 138 |
| Jul 24, 2025 | 30.85 | 31.05 | 30.85 | 31.05 | - | 2.14% | - |
| Jul 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -0.49% | 138 |
| Jul 22, 2025 | 30.60 | 30.60 | 30.55 | 30.55 | - | -1.29% | - |
| Jul 21, 2025 | 30.95 | 31.80 | 30.95 | 30.95 | - | -1.28% | 138 |
| Jul 18, 2025 | 30.55 | 31.35 | 30.55 | 31.35 | - | 1.13% | 209 |
| Jul 17, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | - | -0.48% | 209 |
| Jul 16, 2025 | 30.75 | 31.15 | 30.75 | 31.15 | - | -2.66% | 209 |
| Jul 15, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | - | 2.56% | 209 |
| Jul 14, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | - | -2.50% | 258 |
| Jul 11, 2025 | 32.65 | 32.65 | 32.00 | 32.00 | - | -2.29% | 258 |
| Jul 10, 2025 | 32.05 | 32.75 | 32.05 | 32.75 | - | 2.66% | 135 |
| Jul 9, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | - | -1.85% | - |
| Jul 8, 2025 | 32.05 | 32.50 | 32.05 | 32.50 | - | 0.62% | 135 |
| Jul 7, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | - | -1.22% | 135 |
| Jul 4, 2025 | 32.65 | 32.70 | 32.65 | 32.70 | - | -0.76% | 135 |
| Jul 3, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | - | 0.30% | - |
| Jul 2, 2025 | 32.55 | 32.85 | 32.55 | 32.85 | - | -0.15% | - |
| Jul 1, 2025 | 32.40 | 32.90 | 32.40 | 32.90 | - | -0.30% | - |
| Jun 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2.01% | - |
| Jun 27, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | - | -1.07% | 135 |
| Jun 26, 2025 | 32.65 | 32.70 | 32.65 | 32.70 | - | -1.06% | - |
| Jun 25, 2025 | 31.95 | 33.05 | 31.95 | 33.05 | - | 2.48% | 135 |
| Jun 24, 2025 | 31.45 | 32.25 | 31.45 | 32.25 | - | 0.94% | - |
| Jun 23, 2025 | 31.75 | 31.95 | 31.75 | 31.95 | - | -0.62% | 135 |
| Jun 20, 2025 | 31.80 | 32.15 | 31.80 | 32.15 | - | -0.31% | 135 |
| Jun 19, 2025 | 32.40 | 32.40 | 32.25 | 32.25 | - | -1.07% | - |
| Jun 18, 2025 | 32.35 | 32.60 | 32.35 | 32.60 | - | -0.61% | - |
| Jun 17, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | - | 0.15% | - |
| Jun 16, 2025 | 32.40 | 32.75 | 32.40 | 32.75 | - | 0.15% | - |
| Jun 13, 2025 | 32.75 | 32.75 | 32.70 | 32.70 | - | -1.51% | 135 |
| Jun 12, 2025 | 33.05 | 33.40 | 33.05 | 33.20 | - | -0.45% | - |
| Jun 11, 2025 | 33.00 | 33.35 | 33.00 | 33.35 | - | - | - |
| Jun 10, 2025 | 32.85 | 33.35 | 32.85 | 33.35 | - | 0.30% | 135 |
| Jun 9, 2025 | 32.75 | 33.25 | 32.75 | 33.25 | - | 0.61% | 135 |
| Jun 6, 2025 | 32.80 | 33.05 | 32.80 | 33.05 | - | -0.60% | 135 |
| Jun 5, 2025 | 32.85 | 33.25 | 32.85 | 33.25 | - | 2.47% | 135 |
| Jun 4, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | - | -2.11% | 135 |
| Jun 3, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | - | 1.07% | 135 |
| Jun 2, 2025 | 32.85 | 32.85 | 32.80 | 32.80 | - | 0.61% | 135 |
| May 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | 1.40% | 135 |
| May 29, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | - | -1.38% | - |
| May 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -1.51% | - |
| May 27, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | - | 1.38% | - |
| May 26, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | - | -1.36% | 135 |