NS United Kaiun Kaisha, Ltd. (FRA:8WN)
Germany · Delayed Price · Currency is EUR 41.40
+0.20 (0.49%)
At close: Mar 27, 2026
FRA:8WN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Mar 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Mar 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Mar 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 6.15% | 50 |
| Mar 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -5.80% | - |
| Mar 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Mar 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Mar 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.37% | - |
| Mar 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Mar 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 5.21% | - |
| Mar 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Mar 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Mar 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Mar 10, 2026 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | 4.79% | 50 |
| Mar 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Mar 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -5.42% | - |
| Mar 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Mar 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Mar 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Mar 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Feb 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Feb 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Feb 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Feb 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Feb 23, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 2.42% | 38 |
| Feb 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Feb 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Feb 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Feb 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Feb 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Feb 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Feb 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Feb 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Feb 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Feb 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Feb 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Feb 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Feb 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Feb 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.86% | - |
| Feb 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jan 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jan 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Jan 28, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jan 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Jan 26, 2026 | 36.20 | 37.20 | 36.20 | 37.20 | 37.20 | 2.20% | 200 |
| Jan 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Jan 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | - |
| Jan 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jan 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jan 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |