KE Holdings Inc. (FRA:KE8)
Germany · Delayed Price · Currency is EUR 4.500
+0.040 (0.90%)
Last updated: Apr 15, 2026, 9:55 AM CET
FRA:KE8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | - | 0.90% | - |
| Apr 14, 2026 | 4.54 | 4.56 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Apr 13, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Apr 10, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Apr 9, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | 2.35% | - |
| Apr 8, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | 5.45% | - |
| Apr 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Apr 2, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | -0.95% | - |
| Apr 1, 2026 | 4.28 | 4.28 | 4.18 | 4.20 | 4.12 | 1.94% | - |
| Mar 31, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.04 | -2.37% | - |
| Mar 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -4.09% | - |
| Mar 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | - | - |
| Mar 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | - | - |
| Mar 25, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.32 | -0.90% | - |
| Mar 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | 11.00% | - |
| Mar 23, 2026 | 4.30 | 4.30 | 4.00 | 4.00 | 3.92 | -9.09% | - |
| Mar 20, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.32 | -2.65% | - |
| Mar 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -7.76% | - |
| Mar 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81 | 6.52% | - |
| Mar 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | - | - |
| Mar 16, 2026 | 4.76 | 4.82 | 4.60 | 4.60 | 4.51 | 4.55% | - |
| Mar 12, 2026 | 4.68 | 4.68 | 4.40 | 4.40 | 4.32 | -2.22% | - |
| Mar 11, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.42 | 2.74% | - |
| Mar 10, 2026 | 4.58 | 4.58 | 4.38 | 4.38 | 4.30 | 2.34% | - |
| Mar 9, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.20 | -7.36% | - |
| Mar 6, 2026 | 4.60 | 4.64 | 4.60 | 4.62 | 4.53 | - | - |
| Mar 5, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.53 | - | - |
| Mar 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 2.21% | - |
| Mar 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -0.88% | - |
| Feb 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | -7.32% | - |
| Feb 25, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.83 | 6.49% | - |
| Feb 24, 2026 | 4.54 | 4.64 | 4.54 | 4.62 | 4.53 | -2.94% | - |
| Feb 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | 1.71% | - |
| Feb 20, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.59 | -1.68% | - |
| Feb 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | -0.42% | - |
| Feb 18, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.69 | -0.83% | - |
| Feb 17, 2026 | 4.76 | 4.82 | 4.74 | 4.82 | 4.73 | - | - |
| Feb 16, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.73 | - | - |
| Feb 13, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.73 | -3.60% | - |
| Feb 12, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 4.91 | -2.91% | - |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 3.00% | - |
| Feb 10, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.91 | -1.96% | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.00 | 0.99% | - |
| Feb 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | - | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 4.95 | - | - |
| Feb 4, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 4.95 | 1.00% | - |
| Feb 3, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.91 | -1.96% | - |
| Feb 2, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.00 | -1.92% | - |
| Jan 30, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.10 | -2.80% | - |
| Jan 29, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.25 | 7.00% | - |