KE Holdings Inc. (FRA:KE8)
Germany · Delayed Price · Currency is EUR 4.800
+0.040 (0.84%)
At close: Oct 23, 2026
FRA:KE8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.88 | 5.05 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Oct 22, 2026 | 4.90 | 4.92 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Oct 21, 2026 | 5.10 | 5.15 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Oct 20, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 19, 2026 | 5.35 | 5.35 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Oct 16, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Oct 15, 2026 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Oct 14, 2026 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Oct 13, 2026 | 5.25 | 5.25 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Oct 12, 2026 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Oct 9, 2026 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | 6.67% | - |
| Oct 8, 2026 | 5.10 | 5.10 | 4.50 | 4.50 | 4.50 | -3.43% | 1,100 |
| Oct 7, 2026 | 5.00 | 5.00 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Oct 6, 2026 | 4.92 | 4.92 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Oct 5, 2026 | 4.86 | 4.86 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Oct 2, 2026 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Oct 1, 2026 | 4.94 | 4.94 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 30, 2026 | 4.90 | 4.90 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 29, 2026 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Sep 28, 2026 | 4.90 | 4.90 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Sep 25, 2026 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Sep 24, 2026 | 4.84 | 4.84 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Sep 23, 2026 | 4.82 | 4.82 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Sep 22, 2026 | 4.72 | 4.74 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Sep 21, 2026 | 4.80 | 4.80 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 18, 2026 | 4.74 | 4.74 | 4.52 | 4.52 | 4.52 | 3.20% | - |
| Sep 17, 2026 | 4.68 | 4.68 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Sep 16, 2026 | 4.62 | 4.64 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Sep 15, 2026 | 4.68 | 4.68 | 4.44 | 4.44 | 4.44 | -3.48% | - |
| Sep 14, 2026 | 4.86 | 4.88 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Sep 11, 2026 | 4.86 | 4.86 | 4.62 | 4.62 | 4.62 | 2.21% | - |
| Sep 10, 2026 | 4.82 | 4.82 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 9, 2026 | 4.88 | 4.90 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Sep 8, 2026 | 5.00 | 5.00 | 4.66 | 4.66 | 4.66 | -6.80% | - |
| Sep 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Sep 4, 2026 | 5.25 | 5.25 | 4.88 | 4.88 | 4.88 | 3.83% | - |
| Sep 3, 2026 | 5.05 | 5.05 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Sep 2, 2026 | 5.10 | 5.10 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Sep 1, 2026 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Aug 31, 2026 | 5.05 | 5.05 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Aug 28, 2026 | 5.15 | 5.15 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Aug 27, 2026 | 5.10 | 5.10 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Aug 26, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 7.30% | - |
| Aug 25, 2026 | 5.00 | 5.00 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Aug 24, 2026 | 5.15 | 5.15 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Aug 21, 2026 | 4.90 | 4.92 | 4.62 | 4.62 | 4.62 | 3.59% | - |
| Aug 20, 2026 | 4.82 | 4.82 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Aug 19, 2026 | 4.70 | 4.88 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Aug 18, 2026 | 4.82 | 4.82 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Aug 17, 2026 | 4.86 | 4.86 | 4.54 | 4.54 | 4.54 | 0.89% | - |