KE Holdings Inc. (FRA:KE8A)
Germany · Delayed Price · Currency is EUR 13.30
-0.30 (-2.21%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:KE8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | - | -0.74% | - |
| Apr 22, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Apr 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Apr 20, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | - |
| Apr 17, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Apr 16, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Apr 15, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Apr 14, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | - |
| Apr 13, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Apr 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Apr 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Apr 7, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.70 | 4.88% | - |
| Apr 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | -3.15% | - |
| Apr 1, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.51 | 2.42% | - |
| Mar 31, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.21 | -5.34% | 240 |
| Mar 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | -1.50% | - |
| Mar 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - | - |
| Mar 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | 1.53% | - |
| Mar 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | -1.50% | - |
| Mar 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | 3.10% | - |
| Mar 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | -5.15% | - |
| Mar 20, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.39 | -1.45% | - |
| Mar 19, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.59 | -3.50% | - |
| Mar 18, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.08 | -4.03% | - |
| Mar 17, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.67 | 0.68% | - |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | 2.07% | - |
| Mar 13, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.28 | 1.40% | - |
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | -2.05% | - |
| Mar 11, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.38 | 3.55% | - |
| Mar 10, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.89 | 1.44% | - |
| Mar 9, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.69 | -2.11% | - |
| Mar 6, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 13.99 | 2.16% | - |
| Mar 5, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.69 | -2.80% | - |
| Mar 4, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.08 | 2.88% | - |
| Mar 3, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.69 | 0.72% | - |
| Mar 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - | - |
| Feb 27, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.59 | - | - |
| Feb 26, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.59 | -6.12% | - |
| Feb 25, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.48 | 2.80% | - |
| Feb 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | -0.69% | - |
| Feb 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | 1.41% | - |
| Feb 20, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 13.99 | -1.39% | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.18 | - | - |
| Feb 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | -0.69% | - |
| Feb 17, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.28 | -1.36% | - |
| Feb 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 1.38% | - |
| Feb 13, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.28 | -2.68% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.67 | -5.10% | - |
| Feb 11, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.46 | 2.61% | - |