Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 6.75
0.00 (-0.03%)
Last updated: Dec 1, 2025, 8:12 AM CET
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.03% | - |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.32% | - |
| Nov 27, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.89% | - |
| Nov 26, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.87% | - |
| Nov 25, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.27% | - |
| Nov 24, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.66% | - |
| Nov 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.21% | - |
| Nov 20, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 0.79% | - |
| Nov 19, 2025 | 6.59 | 6.60 | 6.56 | 6.56 | 6.56 | 0.46% | 2,800 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | -1.06% | 11,591 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.40% | - |
| Nov 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.53% | - |
| Nov 13, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.65% | - |
| Nov 12, 2025 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | 1.40% | 359 |
| Nov 11, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.57% | - |
| Nov 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | - |
| Nov 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.21% | - |
| Nov 6, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.26% | - |
| Nov 5, 2025 | 6.62 | 6.70 | 6.62 | 6.63 | 6.63 | -2.24% | 1,300 |
| Nov 4, 2025 | 6.65 | 6.78 | 6.65 | 6.78 | 6.78 | -1.02% | 287 |
| Nov 3, 2025 | 6.72 | 6.87 | 6.72 | 6.85 | 6.85 | 2.21% | 417 |
| Oct 31, 2025 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 2.23% | 250 |
| Oct 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.86% | - |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.65% | 900 |
| Oct 28, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.40% | - |
| Oct 27, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.26% | - |
| Oct 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.02% | - |
| Oct 23, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.29% | - |
| Oct 22, 2025 | 6.28 | 6.37 | 6.28 | 6.37 | 6.37 | -0.09% | 77 |
| Oct 21, 2025 | 6.26 | 6.38 | 6.26 | 6.38 | 6.38 | 3.67% | 939 |
| Oct 20, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 0.65% | 5,000 |
| Oct 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.97% | - |
| Oct 16, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.36% | - |
| Oct 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.54% | - |
| Oct 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.97% | - |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.69% | - |
| Oct 10, 2025 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 1.92% | 416 |
| Oct 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.53% | - |
| Oct 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.52% | - |
| Oct 7, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.26% | - |
| Oct 6, 2025 | 6.02 | 6.15 | 6.02 | 6.03 | 6.03 | 0.63% | 1,100 |
| Oct 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.20% | - |
| Oct 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.75% | - |
| Oct 1, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.48% | - |
| Sep 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.76% | - |
| Sep 29, 2025 | 5.81 | 5.91 | 5.81 | 5.90 | 5.90 | 1.69% | 1,293 |
| Sep 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.24% | - |
| Sep 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Sep 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.69% | - |
| Sep 23, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.29% | - |