KDX Realty Investment Corporation (FRA:K9R)
Germany · Delayed Price · Currency is EUR 800.00
+5.00 (0.63%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:K9R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.63% | - |
| Aug 25, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.63% | - |
| Aug 24, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.64% | - |
| Aug 21, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -0.63% | - |
| Aug 20, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Aug 19, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.63% | - |
| Aug 18, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.63% | - |
| Aug 17, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.62% | - |
| Aug 14, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -0.62% | - |
| Aug 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Aug 12, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.62% | - |
| Aug 11, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -0.62% | - |
| Aug 10, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.62% | - |
| Aug 7, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -0.62% | - |
| Aug 6, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Aug 5, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -1.22% | - |
| Aug 4, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | - |
| Aug 3, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Jul 31, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Jul 30, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -1.19% | - |
| Jul 29, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.60% | - |
| Jul 28, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | - |
| Jul 27, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.82% | - |
| Jul 24, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Jul 23, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.60% | - |
| Jul 22, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.60% | - |
| Jul 21, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.21% | - |
| Jul 20, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Jul 17, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1.23% | - |
| Jul 16, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -1.21% | - |
| Jul 15, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Jul 14, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0.61% | - |
| Jul 13, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Jul 10, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Jul 9, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | - |
| Jul 8, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.60% | - |
| Jul 7, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.60% | - |
| Jul 6, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Jul 3, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1.84% | - |
| Jul 2, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1.24% | - |
| Jul 1, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -2.42% | - |
| Jun 30, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Jun 29, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| 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% | - |