Kinaxis Inc. (FRA:9KX)
Germany · Delayed Price · Currency is EUR 105.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:9KX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Jun 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 7.69% | - |
| Jun 1, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 5.41% | - |
| May 29, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 5.11% | - |
| May 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| May 27, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| May 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| May 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| May 22, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| May 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| May 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| May 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| May 18, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| May 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| May 14, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -3.91% | - |
| May 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| May 12, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -7.58% | - |
| May 11, 2026 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 4.21% | 20 |
| May 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 9.20% | - |
| May 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | - |
| May 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| May 5, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| May 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.05% | - |
| Apr 30, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Apr 29, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Apr 28, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Apr 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Apr 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -5.43% | - |
| Apr 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Apr 22, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Apr 21, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Apr 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Apr 17, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Apr 16, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.07% | - |
| Apr 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Apr 14, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.85% | - |
| Apr 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Apr 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.45% | - |
| Apr 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Apr 8, 2026 | 86.00 | 88.50 | 86.00 | 88.50 | 88.50 | - | 40 |
| Apr 7, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Apr 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Apr 1, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Mar 31, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Mar 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Mar 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -3.33% | - |
| Mar 26, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 7.78% | 25 |
| Mar 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.57% | - |
| Mar 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Mar 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |