FRA:KDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	120.55	120.55	120.00	120.00	120.00	-0.87%	20
Jul 16, 2026	121.05	121.05	121.05	121.05	121.05	-0.57%	-
Jul 15, 2026	121.75	121.75	121.75	121.75	121.75	1.76%	-
Jul 14, 2026	120.05	120.05	119.65	119.65	119.65	0.42%	5
Jul 13, 2026	119.20	119.20	119.15	119.15	119.15	-0.08%	60
Jul 10, 2026	119.25	119.25	119.25	119.25	119.25	-0.46%	-
Jul 9, 2026	118.80	119.80	118.80	119.80	119.80	-0.66%	101
Jul 8, 2026	120.60	120.60	120.60	120.60	120.60	-0.37%	-
Jul 7, 2026	121.05	121.05	121.05	121.05	121.05	0.33%	-
Jul 6, 2026	120.65	120.65	120.65	120.65	120.65	-1.11%	-
Jul 3, 2026	122.10	122.10	122.00	122.00	122.00	2.56%	18
Jul 2, 2026	118.95	118.95	118.95	118.95	118.95	-0.87%	-
Jul 1, 2026	119.30	120.00	119.30	120.00	120.00	1.35%	82
Jun 30, 2026	118.40	118.40	118.40	118.40	118.40	1.11%	-
Jun 29, 2026	117.05	117.10	117.05	117.10	117.10	0.17%	50
Jun 26, 2026	116.90	116.90	116.90	116.90	116.90	-0.09%	-
Jun 25, 2026	117.00	117.00	117.00	117.00	117.00	-1.18%	-
Jun 24, 2026	118.40	118.40	118.40	118.40	118.40	-0.42%	-
Jun 23, 2026	119.90	119.90	118.90	118.90	118.90	-0.38%	107
Jun 22, 2026	119.35	119.35	119.35	119.35	119.35	0.51%	-
Jun 19, 2026	118.75	118.75	118.75	118.75	118.75	-0.17%	-
Jun 18, 2026	119.60	119.60	118.95	118.95	118.95	0.81%	50
Jun 17, 2026	117.30	118.00	117.30	118.00	118.00	0.68%	2
Jun 16, 2026	115.50	117.20	115.50	117.20	117.20	1.30%	50
Jun 15, 2026	117.20	117.20	115.70	115.70	115.70	1.22%	30
Jun 12, 2026	112.60	114.30	112.60	114.30	114.30	3.63%	180
Jun 11, 2026	110.30	110.30	110.30	110.30	110.30	-0.85%	-
Jun 10, 2026	111.25	111.25	111.25	111.25	111.25	-0.63%	-
Jun 9, 2026	111.95	111.95	111.95	111.95	111.95	1.08%	-
Jun 8, 2026	110.75	110.75	110.75	110.75	110.75	-1.69%	-
Jun 5, 2026	112.65	112.65	112.65	112.65	112.65	1.76%	-
Jun 4, 2026	110.70	110.70	110.70	110.70	110.70	-1.69%	-
Jun 3, 2026	112.60	112.60	112.60	112.60	112.60	-1.31%	-
Jun 2, 2026	114.10	114.10	114.10	114.10	114.10	0.04%	-
Jun 1, 2026	114.05	114.05	114.05	114.05	114.05	0.75%	-
May 29, 2026	113.20	113.20	113.20	113.20	113.20	-0.04%	-
May 28, 2026	113.25	113.25	113.25	113.25	113.25	-0.83%	-
May 27, 2026	114.60	114.60	114.20	114.20	114.20	0.04%	20
May 26, 2026	114.15	114.15	114.15	114.15	114.15	0.35%	-
May 25, 2026	113.75	113.75	113.75	113.75	113.75	1.93%	-
May 22, 2026	111.60	111.60	111.60	111.60	111.60	1.87%	-
May 21, 2026	109.55	109.55	109.55	109.55	109.55	1.06%	-
May 20, 2026	108.40	108.40	108.40	108.40	108.40	-0.50%	-
May 19, 2026	108.95	108.95	108.95	108.95	108.95	3.81%	-
May 18, 2026	104.95	104.95	104.95	104.95	104.95	-4.57%	-
May 15, 2026	111.90	112.85	111.90	112.85	109.98	-0.49%	9
May 14, 2026	113.40	113.40	113.40	113.40	110.52	0.76%	-
May 13, 2026	112.55	112.55	112.55	112.55	109.69	-2.05%	-
May 12, 2026	114.90	114.90	114.90	114.90	111.98	0.48%	-
May 11, 2026	114.35	114.35	114.35	114.35	111.44	-0.04%	-