KE Holdings Inc. (FRA:KE8)
Germany · Delayed Price · Currency is EUR 4.660
-0.040 (-0.85%)
At close: Jul 17, 2026
FRA:KE8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.98 | 5.00 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Jul 16, 2026 | 5.05 | 5.05 | 4.70 | 4.70 | 4.70 | 3.07% | - |
| Jul 15, 2026 | 4.88 | 4.88 | 4.56 | 4.56 | 4.56 | 3.17% | - |
| Jul 14, 2026 | 4.78 | 4.78 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Jul 13, 2026 | 4.66 | 4.66 | 4.38 | 4.38 | 4.38 | 3.30% | - |
| Jul 10, 2026 | 4.54 | 4.54 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Jul 9, 2026 | 4.44 | 4.44 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jul 8, 2026 | 4.44 | 4.48 | 4.20 | 4.20 | 4.20 | 4.48% | - |
| Jul 7, 2026 | 4.28 | 4.30 | 4.02 | 4.02 | 4.02 | -3.83% | - |
| Jul 6, 2026 | 4.44 | 4.44 | 4.18 | 4.18 | 4.18 | -4.57% | - |
| Jul 3, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 8.42% | - |
| Jul 2, 2026 | 4.36 | 4.36 | 4.04 | 4.04 | 4.04 | 4.12% | - |
| Jul 1, 2026 | 4.18 | 4.18 | 3.88 | 3.88 | 3.88 | -7.62% | - |
| Jun 30, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 7.69% | - |
| Jun 29, 2026 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Jun 26, 2026 | 4.06 | 4.06 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Jun 25, 2026 | 4.20 | 4.20 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Jun 24, 2026 | 4.28 | 4.28 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jun 23, 2026 | 4.22 | 4.26 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 22, 2026 | 4.30 | 4.32 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Jun 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| Jun 18, 2026 | 4.36 | 4.38 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Jun 17, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | - |
| Jun 16, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Jun 15, 2026 | 4.76 | 4.76 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jun 12, 2026 | 4.84 | 4.84 | 4.60 | 4.60 | 4.60 | 5.50% | - |
| Jun 11, 2026 | 4.62 | 4.62 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Jun 10, 2026 | 4.58 | 4.58 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Jun 9, 2026 | 4.56 | 4.58 | 4.34 | 4.34 | 4.34 | - | - |
| Jun 8, 2026 | 4.58 | 4.58 | 4.34 | 4.34 | 4.34 | - | - |
| Jun 5, 2026 | 4.64 | 4.64 | 4.34 | 4.34 | 4.34 | -3.56% | - |
| Jun 4, 2026 | 4.70 | 4.74 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 3, 2026 | 4.76 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jun 2, 2026 | 4.92 | 4.92 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Jun 1, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| May 29, 2026 | 4.76 | 4.76 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| May 28, 2026 | 4.66 | 4.68 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| May 27, 2026 | 4.68 | 4.68 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| May 26, 2026 | 4.62 | 4.62 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| May 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| May 22, 2026 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -5.15% | - |
| May 21, 2026 | 4.92 | 4.94 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| May 20, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -7.45% | - |
| May 19, 2026 | 4.88 | 5.15 | 4.88 | 5.10 | 5.10 | 4.51% | 2,000 |
| May 18, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | -4.31% | - |
| May 15, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| May 14, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| May 13, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 12, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | - |
| May 11, 2026 | 5.35 | 5.55 | 5.25 | 5.25 | 5.25 | 0.96% | 216 |