Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 308.80
-3.80 (-1.22%)
At close: Sep 18, 2026
FRA:KCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 309.80 | 317.40 | 308.80 | 308.80 | 308.80 | -1.22% | 47 |
| Sep 17, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | -1.14% | - |
| Sep 16, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | -0.13% | - |
| Sep 15, 2026 | 310.40 | 316.60 | 310.40 | 316.60 | 316.60 | 1.67% | - |
| Sep 14, 2026 | 307.00 | 311.40 | 307.00 | 311.40 | 311.40 | 0.58% | - |
| Sep 11, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | 1.11% | - |
| Sep 10, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -0.20% | - |
| Sep 9, 2026 | 311.80 | 311.80 | 306.80 | 306.80 | 306.80 | -3.22% | - |
| Sep 8, 2026 | 314.40 | 317.00 | 314.40 | 317.00 | 317.00 | -0.13% | - |
| Sep 7, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | -2.40% | - |
| Sep 4, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | 1.18% | - |
| Sep 3, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | 1.20% | - |
| Sep 2, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | -0.25% | - |
| Sep 1, 2026 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | -1.24% | - |
| Aug 31, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | -0.37% | - |
| Aug 28, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | -1.46% | - |
| Aug 27, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.39 | - | - |
| Aug 26, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.39 | -2.03% | - |
| Aug 25, 2026 | 335.40 | 335.40 | 335.40 | 335.40 | 335.18 | 3.45% | - |
| Aug 24, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 323.99 | 0.68% | - |
| Aug 21, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 321.79 | -2.54% | - |
| Aug 20, 2026 | 320.80 | 330.40 | 320.80 | 330.40 | 330.18 | 4.16% | 8 |
| Aug 19, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 316.99 | 1.47% | - |
| Aug 18, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.40 | -2.98% | - |
| Aug 17, 2026 | 321.60 | 322.20 | 321.60 | 322.20 | 321.99 | -1.41% | - |
| Aug 14, 2026 | 322.80 | 326.80 | 322.80 | 326.80 | 326.59 | 2.06% | 6 |
| Aug 13, 2026 | 320.20 | 320.20 | 320.20 | 320.20 | 319.99 | -0.12% | - |
| Aug 12, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 320.39 | 1.78% | - |
| Aug 11, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 314.79 | -1.38% | - |
| Aug 10, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 319.19 | -0.81% | - |
| Aug 7, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 321.79 | 1.26% | - |
| Aug 6, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.79 | 2.05% | - |
| Aug 5, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.40 | 0.58% | - |
| Aug 4, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.60 | 1.04% | - |
| Aug 3, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.40 | 0.07% | - |
| Jul 31, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.20 | -5.72% | - |
| Jul 30, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 324.79 | 1.44% | - |
| Jul 29, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.19 | 2.04% | - |
| Jul 28, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 313.79 | 3.15% | - |
| Jul 27, 2026 | 304.40 | 304.40 | 304.40 | 304.40 | 304.20 | 3.12% | - |
| Jul 24, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.01 | 5.35% | - |
| Jul 23, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.02 | -4.50% | - |
| Jul 22, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.21 | -2.65% | - |
| Jul 21, 2026 | 303.80 | 303.80 | 301.40 | 301.40 | 301.20 | 1.76% | - |
| Jul 20, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.01 | 3.21% | - |
| Jul 17, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 286.81 | 4.52% | - |
| Jul 16, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.42 | -5.64% | - |
| Jul 15, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 290.81 | -2.48% | - |
| Jul 14, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.21 | 1.22% | - |
| Jul 13, 2026 | 293.40 | 294.80 | 293.40 | 294.80 | 294.61 | 1.03% | 10 |