Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 56.00
+3.00 (5.66%)
At close: Sep 29, 2025
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.66% | - |
| Sep 26, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - | - |
| Sep 25, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Sep 22, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Sep 19, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 18, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 12, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 11, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Sep 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Sep 9, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Sep 8, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4.94% | - |
| Sep 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Sep 4, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Sep 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Sep 2, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Sep 1, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Aug 29, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Aug 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.30 | - | - |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.30 | -0.93% | - |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.79 | - | - |
| Aug 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.79 | -1.83% | - |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.78 | - | - |
| Aug 20, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 53.78 | -5.22% | - |
| Aug 19, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 56.74 | 2.68% | - |
| Aug 18, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 55.26 | 1.82% | - |
| Aug 15, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.27 | 2.80% | - |
| Aug 14, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 52.79 | 0.94% | - |
| Aug 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.30 | -0.93% | - |
| Aug 12, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 52.79 | -1.83% | - |
| Aug 11, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 53.78 | 0.93% | - |
| Aug 8, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 53.29 | 1.89% | - |
| Aug 7, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.30 | - | - |
| Aug 6, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.30 | -0.93% | - |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.79 | -3.60% | - |
| Aug 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | 0.91% | - |
| Aug 1, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 54.27 | - | 166 |
| Jul 31, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.27 | 5.77% | - |
| Jul 30, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 51.31 | -0.95% | 34 |
| Jul 29, 2025 | 52.50 | 52.50 | 52.00 | 52.50 | 51.81 | 1.94% | 200 |
| Jul 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.82 | 3.00% | - |
| Jul 25, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 49.34 | -2.91% | - |
| Jul 24, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | 50.82 | 0.98% | - |
| Jul 23, 2025 | 51.50 | 51.50 | 50.50 | 51.00 | 50.33 | 4.08% | - |
| Jul 22, 2025 | 48.50 | 49.25 | 48.50 | 49.00 | 48.35 | 2.08% | - |