Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 250.00
-5.80 (-2.27%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:KCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 249.80 | 250.00 | 249.80 | 250.00 | 250.00 | -2.27% | - |
| Jun 2, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -1.69% | - |
| Jun 1, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | -0.23% | 12 |
| May 29, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | 0.46% | - |
| May 28, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -1.74% | - |
| May 27, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.19 | - | - |
| May 26, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.19 | -0.75% | - |
| May 25, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.18 | -2.92% | - |
| May 22, 2026 | 265.20 | 274.40 | 265.20 | 274.40 | 274.18 | 4.02% | 8 |
| May 21, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.59 | -1.12% | - |
| May 20, 2026 | 266.20 | 266.80 | 266.20 | 266.80 | 266.58 | -4.58% | 210 |
| May 19, 2026 | 274.40 | 279.60 | 274.40 | 279.60 | 279.37 | 6.80% | 10 |
| May 18, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.59 | 2.27% | - |
| May 15, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.79 | 1.11% | - |
| May 14, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 252.99 | -0.47% | - |
| May 13, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.19 | 1.52% | - |
| May 12, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.40 | -1.26% | - |
| May 11, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.59 | -2.16% | - |
| May 8, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.19 | 1.73% | - |
| May 7, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 254.79 | -1.24% | - |
| May 6, 2026 | 256.40 | 258.20 | 256.40 | 258.20 | 257.99 | 0.55% | - |
| May 5, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.59 | -1.91% | - |
| May 4, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.59 | -5.83% | - |
| Apr 30, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.77 | - | - |
| Apr 29, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.77 | 0.80% | - |
| Apr 28, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.58 | -4.77% | - |
| Apr 27, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 289.36 | -1.16% | - |
| Apr 24, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 292.76 | 0.07% | - |
| Apr 23, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.56 | -3.30% | - |
| Apr 22, 2026 | 302.80 | 302.80 | 302.80 | 302.80 | 302.55 | 0.80% | - |
| Apr 21, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 300.16 | -0.13% | - |
| Apr 20, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.56 | -0.20% | - |
| Apr 17, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 301.15 | 0.67% | - |
| Apr 16, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.16 | 2.11% | - |
| Apr 15, 2026 | 293.00 | 293.20 | 293.00 | 293.20 | 292.96 | -2.14% | 7 |
| Apr 14, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.36 | 2.96% | - |
| Apr 13, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 290.76 | -4.65% | - |
| Apr 10, 2026 | 305.20 | 305.20 | 305.20 | 305.20 | 304.95 | 1.33% | - |
| Apr 9, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 300.96 | 0.80% | - |
| Apr 8, 2026 | 298.80 | 298.80 | 298.80 | 298.80 | 298.56 | 0.81% | - |
| Apr 7, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.16 | 1.44% | - |
| Apr 2, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 291.96 | -0.07% | - |
| Apr 1, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.16 | 0.10% | - |
| Mar 31, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 291.86 | 1.81% | - |
| Mar 30, 2026 | 281.10 | 286.90 | 281.10 | 286.90 | 286.67 | -0.28% | - |
| Mar 27, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.47 | 3.53% | - |
| Mar 26, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.67 | -0.18% | - |
| Mar 25, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.17 | -0.46% | - |
| Mar 24, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.47 | 0.72% | - |
| Mar 23, 2026 | 277.70 | 277.70 | 277.70 | 277.70 | 277.47 | -0.11% | 7 |