Kandenko Co.,Ltd. (FRA:5EY)
Germany · Delayed Price · Currency is EUR 28.20
0.00 (0.00%)
At close: Oct 23, 2026
FRA:5EY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Oct 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Oct 19, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - | 25 |
| Oct 16, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 2.14% | 5 |
| Oct 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Oct 14, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | -0.68% | - |
| Oct 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 12, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 9, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | - |
| Oct 8, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Oct 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 6, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Oct 5, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 2, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - | - |
| Oct 1, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -1.95% | 80 |
| Sep 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | - |
| Sep 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.09% | - |
| Sep 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.44 | 0.65% | - |
| Sep 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.24 | 0.66% | - |
| Sep 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.04 | 1.33% | - |
| Sep 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | - | - |
| Sep 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | - | - |
| Sep 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | 0.67% | - |
| Sep 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | -3.25% | - |
| Sep 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.44 | 3.36% | - |
| Sep 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | 1.36% | - |
| Sep 15, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.05 | -1.34% | - |
| Sep 14, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.45 | - | - |
| Sep 11, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.45 | -1.97% | - |
| Sep 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.04 | -3.18% | - |
| Sep 9, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.03 | 2.61% | - |
| Sep 8, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.24 | -1.92% | - |
| Sep 7, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 30.83 | 3.31% | - |
| Sep 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | -1.31% | - |
| Sep 3, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.24 | 3.38% | - |
| Sep 2, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.25 | -2.63% | - |
| Sep 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.04 | 5.56% | - |
| Aug 31, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.46 | - | - |
| Aug 28, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.46 | - | - |
| Aug 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.46 | 0.70% | - |
| Aug 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | 0.70% | 113 |
| Aug 25, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.07 | - | - |
| Aug 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.07 | 1.43% | - |
| Aug 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | -1.41% | - |
| Aug 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.07 | 1.43% | - |
| Aug 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | -5.41% | - |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | -2.63% | - |
| Aug 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.04 | 4.11% | - |