Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 5.69
+0.01 (0.11%)
Last updated: Sep 5, 2025, 8:03 AM CET
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.68 | 5.79 | 5.68 | 5.79 | - | 1.76% | 265 |
| Sep 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | 0.11% | 514 |
| Sep 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | -0.21% | 514 |
| Sep 3, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | -1.86% | - |
| Sep 2, 2025 | 5.73 | 5.80 | 5.73 | 5.80 | - | 1.19% | 514 |
| Sep 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | -0.80% | 200 |
| Aug 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | 0.98% | 200 |
| Aug 28, 2025 | 5.61 | 5.72 | 5.61 | 5.72 | - | 2.80% | 200 |
| Aug 27, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | 0.76% | 226 |
| Aug 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | -1.36% | - |
| Aug 25, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | - | 1.52% | 226 |
| Aug 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | -0.07% | 280 |
| Aug 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | -0.04% | 280 |
| Aug 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | - | 280 |
| Aug 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | 0.99% | 280 |
| Aug 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | - | -1.73% | 280 |
| Aug 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -0.47% | 280 |
| Aug 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | -1.17% | 280 |
| Aug 13, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | - |
| Aug 12, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | - |
| Aug 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | - |
| Aug 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | -1.05% | 280 |
| Aug 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | 1.28% | 280 |
| Aug 6, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 1.00% | 280 |
| Aug 5, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | 1.90% | 280 |
| Aug 4, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | -1.26% | 280 |
| 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% | - |