NS United Kaiun Kaisha, Ltd. (FRA:8WN)
Germany · Delayed Price · Currency is EUR 33.20
+0.60 (1.84%)
At close: Dec 19, 2025
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Dec 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Dec 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | 139 |
| Dec 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -5.14% | - |
| Dec 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Dec 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Dec 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Dec 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Dec 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Dec 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Dec 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Dec 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Dec 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Dec 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Dec 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Nov 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Nov 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Nov 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Nov 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Nov 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Nov 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Nov 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Nov 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Nov 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 5.19% | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Oct 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Oct 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Oct 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Oct 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Oct 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |