Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 44.00
-1.00 (-2.22%)
At close: Nov 28, 2025
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 23, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 4.63% | - |
| Oct 21, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 6.86% | - |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 15, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 14, 2025 | 51.00 | 52.50 | 51.00 | 51.00 | 51.00 | -3.77% | 2 |
| Oct 13, 2025 | 53.00 | 54.50 | 53.00 | 53.00 | 53.00 | - | 18 |
| Oct 10, 2025 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | -4.50% | 10 |
| Oct 9, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 7.77% | - |
| Oct 8, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Oct 7, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Oct 6, 2025 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -1.75% | 10 |
| Oct 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 8.57% | - |
| Oct 2, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -1.87% | - |
| Oct 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| 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% | - |