Kandenko Co.,Ltd. (FRA:5EY)
Germany · Delayed Price · Currency is EUR 30.20
-1.40 (-4.43%)
Last updated: Jun 3, 2026, 1:05 PM CET
FRA:5EY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jun 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -6.98% | - |
| May 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| May 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| May 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| May 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| May 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 7.59% | - |
| May 22, 2026 | 31.60 | 31.60 | 31.40 | 31.60 | 31.60 | -1.86% | - |
| May 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.29% | - |
| May 19, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -0.58% | - |
| May 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -8.06% | - |
| May 15, 2026 | 36.20 | 37.20 | 36.20 | 37.20 | 37.20 | 1.64% | 16 |
| May 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -4.69% | - |
| May 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| May 12, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 2.65% | - |
| May 11, 2026 | 37.80 | 39.80 | 37.80 | 37.80 | 37.80 | 1.61% | 53 |
| May 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| May 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.91% | - |
| May 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| May 5, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - | - |
| May 4, 2026 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Apr 30, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 2.26% | - |
| Apr 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Apr 28, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 13.46% | - |
| Apr 27, 2026 | 33.00 | 33.00 | 31.20 | 31.20 | 31.20 | -1.89% | 80 |
| Apr 24, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Apr 23, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | - |
| Apr 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Apr 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 20, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Apr 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Apr 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Apr 14, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 1.23% | - |
| Apr 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Apr 10, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Apr 9, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Apr 8, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 3.75% | 600 |
| Apr 7, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Apr 1, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 5.13% | - |
| Mar 31, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Mar 30, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -1.21% | - |
| Mar 27, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.39 | -2.96% | - |
| Mar 26, 2026 | 33.40 | 33.80 | 33.40 | 33.80 | 33.38 | 0.60% | 22 |
| Mar 25, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.18 | 5.00% | - |
| Mar 24, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 31.60 | 1.91% | 409 |
| Mar 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.01 | -4.27% | - |
| Mar 20, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.39 | -1.20% | - |