Keihan Holdings Co., Ltd. (FRA:59X)
Germany · Delayed Price · Currency is EUR 17.10
-0.10 (-0.58%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:59X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Apr 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Apr 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Apr 17, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | - |
| Apr 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Apr 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Apr 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Apr 13, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | - |
| Apr 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Apr 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Apr 8, 2026 | 17.70 | 17.90 | 17.30 | 17.60 | 17.60 | -0.56% | 300 |
| Apr 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Apr 2, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1.13% | - |
| Apr 1, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Mar 31, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Mar 30, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -2.25% | - |
| Mar 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.27 | 0.56% | - |
| Mar 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.18 | 1.14% | - |
| Mar 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.98 | 0.57% | - |
| Mar 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.89 | 1.16% | - |
| Mar 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.69 | -0.58% | - |
| Mar 20, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 16.79 | -1.14% | - |
| Mar 19, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 16.98 | -0.57% | - |
| Mar 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.08 | 1.15% | - |
| Mar 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.89 | 1.16% | - |
| Mar 16, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 16.69 | - | - |
| Mar 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.69 | -0.58% | - |
| Mar 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.79 | -1.70% | - |
| Mar 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.08 | 0.57% | - |
| Mar 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.98 | 0.57% | - |
| Mar 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.89 | -1.14% | - |
| Mar 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.08 | -1.12% | - |
| Mar 5, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.27 | - | - |
| Mar 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.27 | -0.56% | - |
| Mar 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.37 | -2.19% | - |
| Mar 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.76 | - | - |
| Feb 27, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 17.76 | 0.55% | - |
| Feb 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.66 | 0.55% | - |
| Feb 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.57 | -0.55% | - |
| Feb 24, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 17.66 | -2.15% | - |
| Feb 23, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.05 | 0.54% | - |
| Feb 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.95 | -2.12% | - |
| Feb 19, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.34 | 1.07% | - |
| Feb 18, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.15 | 0.54% | - |
| Feb 17, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.05 | -1.06% | - |
| Feb 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.24 | -1.57% | - |
| Feb 13, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.54 | -0.52% | - |
| Feb 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.63 | 1.05% | - |
| Feb 11, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.44 | 1.06% | - |