Kaufman & Broad S.A. (FRA:3GH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 0.53% | - |
| Oct 22, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | 1.07% | 569 |
| Oct 21, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | -0.18% | 569 |
| Oct 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -1.75% | 569 |
| Oct 17, 2025 | 28.10 | 28.55 | 28.10 | 28.50 | - | 1.79% | 569 |
| Oct 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.53% | 651 |
| Oct 15, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | - | -0.18% | - |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 3.30% | 651 |
| Oct 13, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | -4.21% | 651 |
| Oct 10, 2025 | 27.65 | 28.50 | 27.65 | 28.50 | - | 2.33% | 651 |
| Oct 9, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | - | 1.27% | - |
| Oct 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | 0.55% | - |
| Oct 7, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | - | -4.20% | 63 |
| Oct 6, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | - | -0.52% | - |
| Oct 3, 2025 | 28.85 | 28.85 | 28.70 | 28.70 | - | -0.69% | 63 |
| Oct 2, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | -0.86% | - |
| Oct 1, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | -0.34% | - |
| Sep 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | - | 0.52% | - |
| Sep 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | 1.22% | - |
| Sep 26, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | - | -0.69% | 237 |
| Sep 25, 2025 | 28.80 | 28.95 | 28.80 | 28.95 | - | -0.52% | - |
| Sep 24, 2025 | 28.35 | 29.10 | 28.35 | 29.10 | - | 1.39% | - |
| Sep 23, 2025 | 28.40 | 28.70 | 28.40 | 28.70 | - | -0.35% | 237 |
| Sep 22, 2025 | 28.85 | 28.85 | 28.80 | 28.80 | - | -0.86% | - |
| Sep 19, 2025 | 28.65 | 29.05 | 28.65 | 29.05 | - | -2.35% | 237 |
| Sep 18, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | - | -0.17% | - |
| Sep 17, 2025 | 29.05 | 29.80 | 29.05 | 29.80 | - | 1.71% | 237 |
| Sep 16, 2025 | 29.10 | 29.30 | 29.10 | 29.30 | - | -0.68% | 166 |
| Sep 15, 2025 | 28.50 | 29.50 | 28.50 | 29.50 | - | 4.80% | 166 |
| Sep 12, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | - | -1.40% | 166 |
| Sep 11, 2025 | 28.10 | 28.55 | 28.10 | 28.55 | - | 1.24% | 166 |
| Sep 10, 2025 | 27.75 | 28.20 | 27.75 | 28.20 | - | 1.08% | 298 |
| Sep 9, 2025 | 27.30 | 27.90 | 27.30 | 27.90 | - | 0.72% | 298 |
| Sep 8, 2025 | 27.20 | 28.35 | 27.20 | 27.70 | - | 3.94% | 298 |
| Sep 5, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | -2.91% | 63 |
| Sep 4, 2025 | 26.40 | 27.45 | 26.40 | 27.45 | - | 3.58% | 63 |
| Sep 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -2.75% | - |
| Sep 2, 2025 | 27.55 | 27.65 | 27.25 | 27.25 | - | -3.02% | 589 |
| Sep 1, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | -3.10% | 885 |
| Aug 29, 2025 | 28.45 | 29.00 | 28.45 | 29.00 | - | 1.58% | 885 |
| Aug 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | - | -1.04% | - |
| Aug 27, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | - | -1.03% | 85 |
| Aug 26, 2025 | 29.95 | 29.95 | 29.15 | 29.15 | - | -5.20% | - |
| Aug 25, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | -0.49% | - |
| Aug 22, 2025 | 30.30 | 30.90 | 30.30 | 30.90 | - | 0.16% | 85 |
| Aug 21, 2025 | 30.55 | 30.85 | 30.55 | 30.85 | - | - | 85 |
| Aug 20, 2025 | 30.70 | 30.85 | 30.70 | 30.85 | - | 0.16% | 85 |
| Aug 19, 2025 | 30.50 | 30.80 | 30.50 | 30.80 | - | -0.32% | 85 |
| Aug 18, 2025 | 30.60 | 30.90 | 30.60 | 30.90 | - | -0.80% | 85 |
| Aug 15, 2025 | 31.00 | 31.15 | 31.00 | 31.15 | - | -0.32% | 85 |