KDX Realty Investment Corporation (FRA:K9R)
Germany · Delayed Price · Currency is EUR 820.00
+5.00 (0.61%)
At close: Jun 26, 2026
FRA:K9R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0.61% | - |
| Jun 25, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1.23% | - |
| Jun 24, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | - |
| Jun 23, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.63% | - |
| Jun 22, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -1.85% | - |
| Jun 19, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | - |
| Jun 18, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.84% | - |
| Jun 17, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | - |
| Jun 16, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -1.81% | - |
| Jun 15, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Jun 12, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1.22% | - |
| Jun 11, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Jun 10, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.61% | - |
| Jun 9, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | - |
| Jun 8, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.62% | - |
| Jun 5, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.61% | - |
| Jun 4, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.61% | - |
| Jun 3, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1.23% | - |
| Jun 2, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -1.22% | - |
| Jun 1, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.80% | - |
| May 29, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.21% | - |
| May 28, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.60% | - |
| May 27, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.61% | - |
| May 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.60% | - |
| May 25, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| May 22, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -1.19% | - |
| May 21, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.60% | - |
| May 20, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | - |
| May 19, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.60% | - |
| May 18, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -1.18% | - |
| May 15, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1.20% | - |
| May 14, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| May 13, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | - |
| May 12, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -1.18% | - |
| May 11, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.58% | - |
| May 8, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -1.16% | - |
| May 7, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | - |
| May 6, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | - |
| May 5, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.58% | - |
| May 4, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1.78% | - |
| Apr 30, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | - |
| Apr 29, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | - |
| Apr 28, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -0.32% | - |
| Apr 27, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 847.70 | - | - |
| Apr 24, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 847.70 | 0.58% | - |
| Apr 23, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 842.83 | -0.57% | - |
| Apr 22, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 847.70 | - | - |
| Apr 21, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 847.70 | -1.14% | - |
| Apr 20, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 857.45 | 0.57% | - |
| Apr 17, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 852.57 | - | - |