Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 35.80
+0.20 (0.56%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:H0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jul 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Jul 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jul 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Jul 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Jul 10, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jul 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jul 8, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Jul 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | 50 |
| Jul 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 8.70% | - |
| Jul 3, 2026 | 37.20 | 37.20 | 32.20 | 32.20 | 32.20 | -12.97% | 60 |
| Jul 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Jul 1, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jun 30, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 0.56% | 10 |
| Jun 29, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 2.87% | - |
| Jun 26, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Jun 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 6.55% | - |
| Jun 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jun 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Jun 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.84% | - |
| Jun 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 6.47% | - |
| Jun 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.92% | - |
| Jun 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Jun 15, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 8.61% | - |
| Jun 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jun 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jun 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jun 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jun 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jun 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Jun 4, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -4.61% | 18 |
| Jun 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Jun 2, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Jun 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| May 29, 2026 | 32.00 | 33.80 | 31.80 | 31.80 | 31.80 | 3.25% | 31 |
| May 28, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| May 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| May 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| May 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| May 22, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -2.58% | - |
| May 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| May 20, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -4.37% | - |
| May 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| May 18, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| May 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| May 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| May 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | 4 |
| May 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.52% | 3 |