Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 39.60
-0.40 (-1.00%)
At close: Jan 9, 2026
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jan 7, 2026 | 41.60 | 41.60 | 39.60 | 39.60 | 39.60 | - | 72 |
| Jan 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 5, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | -1.00% | - |
| Jan 2, 2026 | 39.00 | 41.80 | 39.00 | 40.00 | 40.00 | 2.04% | 225 |
| Dec 30, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -0.51% | - |
| Dec 29, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -2.48% | - |
| Dec 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Dec 22, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Dec 19, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -4.76% | - |
| Dec 18, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | - | - |
| Dec 17, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Dec 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 15, 2025 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Dec 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.86% | - |
| Dec 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Dec 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Dec 9, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Dec 8, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Dec 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Dec 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Dec 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Dec 2, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -3.27% | - |
| Dec 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Nov 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Nov 26, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Nov 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Nov 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Nov 21, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 1.40% | - |
| Nov 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Nov 19, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Nov 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -5.68% | - |
| Nov 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Nov 14, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.86% | - |
| Nov 13, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | 3.57% | - |
| Nov 12, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Nov 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Nov 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Nov 7, 2025 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Nov 6, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | -1.79% | - |
| Nov 5, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Nov 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Nov 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 31, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 2.20% | - |
| Oct 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.58% | - |
| Oct 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.12% | - |
| Oct 28, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.40% | - |
| Oct 27, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | -14.55% | 42 |