Kandenko Co.,Ltd. (FRA:5EY)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
Last updated: Oct 24, 2025, 9:10 AM CET
Kandenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.81% | - |
| Oct 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 143 |
| Oct 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | 143 |
| Oct 21, 2025 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | -0.82% | 143 |
| Oct 20, 2025 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | 0.83% | 40 |
| Oct 17, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -2.42% | 10 |
| Oct 16, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | 10 |
| Oct 15, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 5.08% | 10 |
| Oct 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 10 |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 10 |
| Oct 10, 2025 | 23.60 | 24.20 | 23.40 | 23.40 | 23.40 | -0.85% | 10 |
| Oct 9, 2025 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | 900 |
| Oct 8, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 1.75% | 900 |
| Oct 7, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Oct 3, 2025 | 22.60 | 23.40 | 22.60 | 22.80 | 22.80 | 2.70% | 900 |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Oct 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 26, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | -21.40 | - | - |
| Sep 25, 2025 | 23.00 | 23.60 | 22.80 | 23.60 | 23.34 | - | - |
| Sep 24, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.34 | -1.67% | - |
| Sep 23, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 23.74 | 3.45% | 260 |
| Sep 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | -4.13% | - |
| Sep 19, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 23.93 | 2.54% | 130 |
| Sep 18, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.34 | - | 140 |
| Sep 17, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.34 | -0.84% | 140 |
| Sep 16, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.54 | 2.59% | 130 |
| Sep 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | - | - |
| Sep 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | -0.85% | - |
| Sep 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - | - |
| Sep 10, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.14 | 1.74% | - |
| Sep 9, 2025 | 22.80 | 23.60 | 22.80 | 23.00 | 22.75 | - | 436 |
| Sep 8, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.75 | 0.88% | - |
| Sep 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | -0.87% | - |
| Sep 4, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.75 | 0.88% | - |
| Sep 3, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.55 | -1.72% | - |
| Sep 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | -0.85% | - |
| Sep 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | 2.63% | - |
| Aug 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 0.88% | - |
| Aug 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | 0.89% | - |
| Aug 27, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.15 | 0.90% | - |
| Aug 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - | - |
| Aug 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | -1.77% | - |
| Aug 22, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.35 | 2.73% | - |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | -0.90% | - |
| Aug 20, 2025 | 22.20 | 22.80 | 22.20 | 22.20 | 21.96 | -1.77% | 1,017 |
| Aug 19, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.35 | 1.80% | 140 |
| Aug 18, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.96 | -1.77% | - |