Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 5.43
+0.03 (0.56%)
Last updated: Jul 29, 2025
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -2.83% | 280 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | 5.54% | - |
| Jul 30, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | -0.22% | 280 |
| Jul 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | - | 0.56% | 280 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -1.60% | 280 |
| Jul 25, 2025 | 5.42 | 5.49 | 5.42 | 5.49 | - | 1.63% | 280 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.99% | - |
| Jul 23, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | - | 1.15% | 1,000 |
| Jul 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | -0.55% | 36 |
| Jul 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 1.16% | 36 |
| Jul 18, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | 0.37% | 36 |
| Jul 17, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | -0.82% | - |
| Jul 16, 2025 | 5.31 | 5.38 | 5.31 | 5.38 | - | 0.37% | 36 |
| Jul 15, 2025 | 5.25 | 5.36 | 5.25 | 5.36 | - | 3.75% | 1,906 |
| Jul 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | 0.54% | 416 |
| Jul 11, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | -0.08% | 416 |
| Jul 10, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | 0.39% | 416 |
| Jul 9, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | -1.16% | - |
| Jul 8, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | - | 3.56% | 416 |
| Jul 7, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | - | -0.16% | 47 |
| Jul 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | - | -0.71% | 47 |
| Jul 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.43% | - |
| Jul 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1.49% | - |
| Jul 1, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | -0.55% | - |
| Jun 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | 0.39% | - |
| Jun 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | 0.20% | 47 |
| Jun 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.59% | - |
| Jun 25, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | -1.12% | 47 |
| Jun 24, 2025 | 4.93 | 4.99 | 4.93 | 4.99 | - | 2.55% | 47 |
| Jun 23, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | -1.44% | 3,000 |
| Jun 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | -0.18% | 3,000 |
| Jun 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | -0.38% | - |
| Jun 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | -0.32% | - |
| Jun 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 0.02% | 3,000 |
| Jun 16, 2025 | 4.91 | 4.98 | 4.91 | 4.98 | - | 3.36% | 100 |
| Jun 13, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.04% | 18 |
| Jun 12, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | - | -1.65% | 18 |
| Jun 11, 2025 | 4.81 | 4.90 | 4.81 | 4.90 | - | 1.68% | 5,000 |
| Jun 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.17% | 199 |
| Jun 9, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | 0.56% | - |
| Jun 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | 2.18% | 199 |
| Jun 5, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1.37% | 199 |
| Jun 4, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -2.02% | - |
| Jun 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | 2.95% | 199 |
| Jun 2, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -1.74% | 541 |
| May 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -0.66% | 541 |
| May 29, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | - | 1.58% | 541 |
| May 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | -0.99% | - |
| May 27, 2025 | 4.57 | 4.66 | 4.57 | 4.66 | - | 2.06% | 22 |
| May 26, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | - | -0.11% | - |