Marusan Securities Co., Ltd. (FRA:9KC)
Germany · Delayed Price · Currency is EUR 5.50
+0.05 (0.92%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:9KC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | 0.92% | - |
| Jun 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| May 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| May 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| May 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| May 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| May 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| May 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| May 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| May 7, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 1,498 |
| May 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| May 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Apr 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Apr 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Apr 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Apr 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Apr 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Apr 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Apr 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Apr 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Apr 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Apr 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Apr 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Apr 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Mar 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Mar 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.73% | - |
| Mar 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.44 | - | - |
| Mar 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.44 | -0.88% | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.49 | - | - |
| Mar 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.49 | 1.79% | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.40 | -1.75% | - |