Kandenko Co.,Ltd. (FRA:5EY)
Germany · Delayed Price · Currency is EUR 31.60
+0.20 (0.64%)
Last updated: Apr 23, 2026, 4:00 PM CET
FRA:5EY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | - | - | - |
| 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 | -2.44% | - |
| 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% | - |
| Mar 19, 2026 | 33.20 | 33.20 | 33.00 | 33.20 | 32.79 | -1.78% | 50 |
| Mar 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.38 | 1.81% | - |
| Mar 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.79 | 3.11% | - |
| Mar 16, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 31.80 | -3.59% | - |
| Mar 13, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 32.99 | 2.45% | 294 |
| Mar 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.20 | -1.81% | - |
| Mar 11, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 32.79 | 1.84% | - |
| Mar 10, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.20 | 3.16% | - |
| Mar 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.21 | -7.06% | - |
| Mar 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | -2.86% | - |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | 1.74% | - |
| Mar 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.97 | -3.37% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -2.20% | 200 |
| Mar 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | -1.62% | - |
| Feb 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.54 | 5.11% | - |
| Feb 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.76 | 2.33% | - |
| Feb 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.97 | -2.27% | - |
| Feb 24, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 34.76 | -1.12% | - |
| Feb 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -0.56% | - |
| Feb 20, 2026 | 35.80 | 35.80 | 35.60 | 35.80 | 35.36 | 0.56% | - |
| Feb 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -0.56% | - |
| Feb 18, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.36 | -0.56% | - |
| Feb 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | 7.14% | - |
| Feb 16, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.18 | -1.18% | - |
| Feb 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | -1.16% | - |
| Feb 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.97 | 6.83% | - |
| Feb 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | 1.90% | - |