NS United Kaiun Kaisha, Ltd. (FRA:8WN)
Germany · Delayed Price · Currency is EUR 40.00
-1.20 (-2.91%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:8WN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Jun 1, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| May 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| May 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.91% | - |
| May 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| May 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| May 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| May 22, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.77% | - |
| May 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| May 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| May 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| May 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| May 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| May 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| May 12, 2026 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | -0.45% | 371 |
| May 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| May 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -6.09% | - |
| May 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 7.48% | 2 |
| May 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| May 5, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 6.03% | - |
| Apr 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 8.15% | - |
| Apr 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Apr 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Apr 27, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Apr 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Apr 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Apr 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Apr 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Apr 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Apr 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.94% | - |
| Apr 16, 2026 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | 2.01% | 100 |
| Apr 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Apr 13, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Apr 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Apr 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Apr 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Apr 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Apr 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Apr 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Mar 31, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Mar 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.72% | - |
| Mar 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.29 | 0.49% | - |
| Mar 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.09 | 0.98% | - |
| Mar 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.70 | -1.45% | - |
| Mar 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.29 | 6.15% | 50 |
| Mar 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.95 | -5.80% | - |
| Mar 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.29 | -0.48% | - |