KE Holdings Inc. (FRA:KE8A)
Germany · Delayed Price · Currency is EUR 15.40
+0.50 (3.36%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:KE8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Aug 24, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 4.83% | - |
| Aug 21, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 20, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Aug 19, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 3.52% | - |
| Aug 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Aug 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Aug 14, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Aug 13, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Aug 12, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 1.38% | 230 |
| Aug 11, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Aug 10, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.76% | - |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 6, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | -0.69% | - |
| Aug 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Aug 4, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Aug 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jul 31, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jul 29, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Jul 28, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 2.86% | - |
| Jul 27, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1.45% | - |
| Jul 24, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jul 23, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | - |
| Jul 22, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -2.78% | - |
| Jul 21, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Jul 20, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -2.65% | - |
| Jul 17, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | - |
| Jul 16, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jul 15, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 5.71% | - |
| Jul 14, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jul 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Jul 10, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 3.03% | - |
| Jul 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 8, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 2.33% | - |
| Jul 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 6, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jul 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jul 2, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Jul 1, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 3.20% | - |
| Jun 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jun 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | - |
| Jun 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Jun 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Jun 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Jun 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Jun 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jun 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Jun 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jun 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |