KE Holdings Inc. (FRA:KE8A)
Germany · Delayed Price · Currency is EUR 13.30
0.00 (0.00%)
At close: Mar 27, 2026
FRA:KE8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Mar 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Mar 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Mar 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Mar 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.15% | - |
| Mar 20, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -1.45% | - |
| Mar 19, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Mar 18, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Mar 17, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 0.68% | - |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Mar 13, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | - |
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Mar 11, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 3.55% | - |
| Mar 10, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Mar 9, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Mar 6, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Mar 5, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Mar 4, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.88% | - |
| Mar 3, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Mar 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 27, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 26, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -6.12% | - |
| Feb 25, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Feb 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Feb 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Feb 20, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 17, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Feb 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Feb 13, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -5.10% | - |
| Feb 11, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Feb 10, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Feb 9, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Feb 5, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Feb 3, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Feb 2, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | -1.90% | - |
| Jan 30, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jan 29, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Jan 28, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 3.36% | - |
| Jan 27, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jan 26, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Jan 23, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 22, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jan 21, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 2.00% | - |
| Jan 20, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |