NS United Kaiun Kaisha, Ltd. (FRA:8WN)
Germany · Delayed Price · Currency is EUR 37.80
+0.60 (1.61%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:8WN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -3.38% | - |
| Mar 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.53 | 0.49% | - |
| Mar 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.34 | 0.98% | - |
| Mar 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.95 | -1.45% | - |
| Mar 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.53 | 6.15% | 50 |
| Mar 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.18 | -5.80% | - |
| Mar 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.53 | -0.48% | - |
| Mar 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.73 | -3.26% | - |
| Mar 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.10 | 4.37% | - |
| Mar 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.34 | 1.98% | - |
| Mar 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.55 | 5.21% | - |
| Mar 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.60 | - | - |
| Mar 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.60 | -2.04% | - |
| Mar 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.38 | -0.51% | - |
| Mar 10, 2026 | 38.40 | 39.40 | 38.40 | 39.40 | 38.57 | 4.79% | 50 |
| Mar 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.81 | -2.08% | - |
| Mar 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.60 | -5.42% | - |
| Mar 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.75 | 3.57% | - |
| Mar 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.38 | -2.97% | - |
| Mar 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.55 | -2.88% | - |
| Mar 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.73 | 0.97% | - |
| Feb 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.34 | 1.48% | - |
| Feb 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.75 | -1.46% | - |
| Feb 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.34 | -2.37% | - |
| Feb 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.32 | -0.47% | - |
| Feb 23, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 41.51 | 2.42% | 38 |
| Feb 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.53 | -0.48% | - |
| Feb 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.73 | 0.48% | - |
| Feb 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.53 | 0.49% | - |
| Feb 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.34 | -0.48% | - |
| Feb 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.53 | 1.97% | - |
| Feb 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.75 | -2.87% | - |
| Feb 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.92 | 1.46% | - |
| Feb 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.34 | 1.48% | - |