Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 30.40
+0.60 (2.01%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:H0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| 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 |
| May 11, 2026 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 4.73% | 2 |
| May 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| May 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| May 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| May 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| May 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Apr 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Apr 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Apr 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Apr 27, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | -2.34% | - |
| Apr 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Apr 23, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | -4.42% | - |
| Apr 22, 2026 | 36.40 | 36.80 | 36.20 | 36.20 | 36.20 | -1.09% | 30 |
| Apr 21, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 5.17% | - |
| Apr 20, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 4.82% | - |
| Apr 17, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | - | - |
| Apr 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Apr 15, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 1.23% | - |
| Apr 14, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Apr 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Apr 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Apr 9, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -4.60% | - |
| Apr 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.19% | - |
| Apr 7, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Apr 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Apr 1, 2026 | 35.20 | 37.00 | 35.20 | 35.60 | 35.60 | 7.23% | 67 |
| Mar 31, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Mar 30, 2026 | 32.80 | 33.20 | 32.20 | 32.20 | 32.20 | -10.56% | 25 |
| Mar 27, 2026 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 7.14% | 13 |
| Mar 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Mar 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.21% | - |
| Mar 24, 2026 | 33.20 | 33.20 | 32.20 | 32.20 | 32.20 | -1.23% | 225 |
| Mar 23, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -4.68% | - |
| Mar 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |