Marusan Securities Co., Ltd. (FRA:9KC)
Germany · Delayed Price · Currency is EUR 6.55
+0.05 (0.77%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:9KC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 550 |
| Oct 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Oct 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Oct 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Oct 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Oct 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Oct 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Sep 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.86% | - |
| Sep 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | 0.70% | - |
| Sep 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | 1.43% | - |
| Sep 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | -0.71% | - |
| Sep 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.85 | - | - |
| Sep 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.85 | - | - |
| Sep 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.85 | - | - |
| Sep 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.85 | -0.70% | - |
| Sep 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | -0.70% | - |
| Sep 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | - | - |
| Sep 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | - | - |
| Sep 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | - | - |
| Sep 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | 0.70% | - |
| Sep 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | -0.70% | - |
| Sep 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | -0.69% | - |
| Sep 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | 0.70% | - |
| Sep 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | 0.70% | - |
| Sep 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | 2.16% | - |
| Sep 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.75 | 2.21% | - |
| Sep 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.61 | -1.45% | - |
| Sep 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.71 | -0.72% | - |
| Aug 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.75 | -0.71% | - |
| Aug 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | 1.45% | - |
| Aug 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.71 | 1.47% | - |
| Aug 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.61 | 2.26% | - |
| Aug 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.46 | -0.75% | - |
| Aug 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.51 | - | - |
| Aug 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.51 | 1.52% | - |
| Aug 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.41 | 0.76% | - |
| Aug 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | 0.77% | - |
| Aug 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | - | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | - | - |