Kaufman & Broad S.A. (FRA:3GH)
Germany flag Germany · Delayed Price · Currency is EUR
28.40
+0.15 (0.53%)
Last updated: Oct 23, 2025, 8:17 AM CET

Kaufman & Broad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202528.4028.4028.4028.40-0.53%-
Oct 22, 202528.2528.2528.2528.25-1.07%569
Oct 21, 202527.9527.9527.9527.95--0.18%569
Oct 20, 202528.0028.0028.0028.00--1.75%569
Oct 17, 202528.1028.5528.1028.50-1.79%569
Oct 16, 202528.0028.0028.0028.00--0.53%651
Oct 15, 202528.1528.1528.1528.15--0.18%-
Oct 14, 202528.2028.2028.2028.20-3.30%651
Oct 13, 202527.3027.3027.3027.30--4.21%651
Oct 10, 202527.6528.5027.6528.50-2.33%651
Oct 9, 202527.8527.8527.8527.85-1.27%-
Oct 8, 202527.5027.5027.5027.50-0.55%-
Oct 7, 202527.3527.3527.3527.35--4.20%63
Oct 6, 202528.5528.5528.5528.55--0.52%-
Oct 3, 202528.8528.8528.7028.70--0.69%63
Oct 2, 202528.9028.9028.9028.90--0.86%-
Oct 1, 202529.1529.1529.1529.15--0.34%-
Sep 30, 202529.2529.2529.2529.25-0.52%-
Sep 29, 202529.1029.1029.1029.10-1.22%-
Sep 26, 202528.7528.7528.7528.75--0.69%237
Sep 25, 202528.8028.9528.8028.95--0.52%-
Sep 24, 202528.3529.1028.3529.10-1.39%-
Sep 23, 202528.4028.7028.4028.70--0.35%237
Sep 22, 202528.8528.8528.8028.80--0.86%-
Sep 19, 202528.6529.0528.6529.05--2.35%237
Sep 18, 202529.5029.7529.5029.75--0.17%-
Sep 17, 202529.0529.8029.0529.80-1.71%237
Sep 16, 202529.1029.3029.1029.30--0.68%166
Sep 15, 202528.5029.5028.5029.50-4.80%166
Sep 12, 202528.1528.1528.1528.15--1.40%166
Sep 11, 202528.1028.5528.1028.55-1.24%166
Sep 10, 202527.7528.2027.7528.20-1.08%298
Sep 9, 202527.3027.9027.3027.90-0.72%298
Sep 8, 202527.2028.3527.2027.70-3.94%298
Sep 5, 202526.6526.6526.6526.65--2.91%63
Sep 4, 202526.4027.4526.4027.45-3.58%63
Sep 3, 202526.5026.5026.5026.50--2.75%-
Sep 2, 202527.5527.6527.2527.25--3.02%589
Sep 1, 202528.1028.1028.1028.10--3.10%885
Aug 29, 202528.4529.0028.4529.00-1.58%885
Aug 28, 202528.5528.5528.5528.55--1.04%-
Aug 27, 202528.8528.8528.8528.85--1.03%85
Aug 26, 202529.9529.9529.1529.15--5.20%-
Aug 25, 202530.7530.7530.7530.75--0.49%-
Aug 22, 202530.3030.9030.3030.90-0.16%85
Aug 21, 202530.5530.8530.5530.85--85
Aug 20, 202530.7030.8530.7030.85-0.16%85
Aug 19, 202530.5030.8030.5030.80--0.32%85
Aug 18, 202530.6030.9030.6030.90--0.80%85
Aug 15, 202531.0031.1531.0031.15--0.32%85