Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 49.40
-1.60 (-3.14%)
Last updated: Sep 9, 2025, 8:01 AM CET
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -3.14% | 83 |
| Sep 8, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | - | 4.94% | 83 |
| Sep 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -1.22% | 83 |
| Sep 4, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | 0.41% | - |
| Sep 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | -2.00% | 83 |
| Sep 2, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | - | -0.99% | 83 |
| Sep 1, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | - | -4.72% | - |
| Aug 29, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | - | 1.92% | - |
| Aug 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -1.89% | - |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | - |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.93% | - |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | - |
| Aug 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | - |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | - | - |
| Aug 20, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | - | -5.22% | - |
| Aug 19, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | - | 2.68% | - |
| Aug 18, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | - | 1.82% | - |
| Aug 15, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | - | 2.80% | - |
| Aug 14, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | - | 0.94% | - |
| Aug 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.93% | - |
| Aug 12, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | - | -1.83% | - |
| Aug 11, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | - | 0.93% | - |
| Aug 8, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | - | 1.89% | - |
| Aug 7, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | - | - | - |
| Aug 6, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | - | -0.93% | - |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -3.60% | - |
| Aug 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.91% | - |
| Aug 1, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | - | - | 166 |
| Jul 31, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | - | 5.77% | - |
| Jul 30, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | - | -0.95% | 34 |
| Jul 29, 2025 | 52.50 | 52.50 | 52.00 | 52.50 | - | 1.94% | 200 |
| Jul 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | 3.00% | - |
| Jul 25, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | - | -2.91% | - |
| Jul 24, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | - | 0.98% | - |
| Jul 23, 2025 | 51.50 | 51.50 | 50.50 | 51.00 | - | 4.08% | - |
| Jul 22, 2025 | 48.50 | 49.25 | 48.50 | 49.00 | - | 2.08% | - |
| Jul 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -1.03% | - |
| Jul 18, 2025 | 48.25 | 48.50 | 48.25 | 48.50 | - | 0.52% | 10 |
| Jul 17, 2025 | 48.00 | 48.25 | 48.00 | 48.25 | - | -0.52% | - |
| Jul 16, 2025 | 48.25 | 48.50 | 48.25 | 48.50 | - | - | - |
| Jul 15, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | - | -1.02% | - |
| Jul 14, 2025 | 49.75 | 50.00 | 49.00 | 49.00 | - | -1.01% | 100 |
| Jul 11, 2025 | 49.75 | 49.75 | 49.50 | 49.50 | - | 4.76% | - |
| Jul 10, 2025 | 49.00 | 49.00 | 47.25 | 47.25 | - | -3.08% | - |
| Jul 9, 2025 | 47.25 | 48.75 | 47.25 | 48.75 | - | 7.73% | 100 |
| Jul 8, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | - | -1.09% | - |
| Jul 7, 2025 | 46.00 | 46.00 | 45.75 | 45.75 | - | -2.66% | - |
| Jul 4, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | - | 6.82% | - |
| Jul 3, 2025 | 42.00 | 45.00 | 42.00 | 44.00 | - | 2.92% | 24 |
| Jul 2, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | - | 4.27% | - |