KE Holdings Inc. (FRA:KE8)
Germany · Delayed Price · Currency is EUR 5.00
+0.34 (7.30%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:KE8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | - | 11.59% | - |
| 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% | - |
| Aug 14, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Aug 13, 2026 | 4.90 | 4.92 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Aug 12, 2026 | 5.00 | 5.00 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Aug 11, 2026 | 4.82 | 4.82 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Aug 10, 2026 | 4.94 | 4.94 | 4.66 | 4.66 | 4.66 | 3.56% | - |
| Aug 7, 2026 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 6, 2026 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Aug 5, 2026 | 4.94 | 4.94 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Aug 4, 2026 | 4.94 | 4.94 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Aug 3, 2026 | 4.92 | 4.92 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Jul 31, 2026 | 4.80 | 4.80 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Jul 30, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jul 29, 2026 | 4.84 | 4.84 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jul 28, 2026 | 4.70 | 4.72 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jul 27, 2026 | 4.72 | 4.72 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Jul 24, 2026 | 4.66 | 4.66 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Jul 23, 2026 | 4.76 | 4.76 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 22, 2026 | 4.72 | 4.72 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Jul 21, 2026 | 4.96 | 4.96 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Jul 20, 2026 | 4.94 | 4.94 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| 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% | - |