KE Holdings Inc. (FRA:KE8A)
Germany · Delayed Price · Currency is EUR 14.70
-0.10 (-0.68%)
At close: Nov 28, 2025
KE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 26, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 25, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.32% | 1 |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 21, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -2.60% | - |
| Nov 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6.21% | 240 |
| Nov 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Nov 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Nov 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Nov 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Nov 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.02% | - |
| Nov 7, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -2.92% | 1 |
| Nov 6, 2025 | 14.00 | 14.10 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 5, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -1.43% | - |
| Nov 4, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Nov 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 31, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Oct 29, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 27, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 2.65% | - |
| Oct 24, 2025 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Oct 23, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 22, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Oct 21, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 20, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Oct 17, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Oct 16, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | -1.27% | - |
| Oct 15, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Oct 14, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 13, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Oct 10, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | - |
| Oct 9, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | - |
| Oct 8, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Oct 7, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Oct 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 2, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Sep 30, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -4.09% | - |
| Sep 29, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 4.91% | - |
| Sep 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Sep 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Sep 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |