Keppel Ltd. (FRA:KEP1)
Germany flag Germany · Delayed Price · Currency is EUR
6.38
+0.23 (3.67%)
Last updated: Oct 21, 2025, 2:46 PM CET

Keppel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20256.286.376.286.376.37-0.09%77
Oct 21, 20256.266.386.266.386.383.67%939
Oct 20, 20256.146.156.146.156.150.65%5,000
Oct 17, 20256.116.116.116.116.11-0.97%416
Oct 16, 20256.176.176.176.176.170.36%416
Oct 15, 20256.156.156.156.156.153.54%416
Oct 14, 20255.945.945.945.945.94-0.97%416
Oct 13, 20256.006.006.006.006.00-2.69%416
Oct 10, 20256.076.196.076.166.161.92%416
Oct 9, 20256.056.056.056.056.05-0.53%1,100
Oct 8, 20256.086.086.086.086.08-0.52%1,100
Oct 7, 20256.116.116.116.116.111.26%-
Oct 6, 20256.026.156.026.036.030.63%1,100
Oct 3, 20256.006.006.006.006.000.20%-
Oct 2, 20255.985.985.985.985.982.75%500
Oct 1, 20255.825.825.825.825.820.48%-
Sep 30, 20255.805.805.805.805.80-1.76%-
Sep 29, 20255.815.915.815.905.901.69%1,293
Sep 26, 20255.805.805.805.805.800.24%-
Sep 25, 20255.795.795.795.795.79-6
Sep 24, 20255.795.795.795.795.79-0.69%-
Sep 23, 20255.835.835.835.835.831.29%385
Sep 22, 20255.755.755.755.755.750.70%385
Sep 19, 20255.715.715.715.715.71-1.72%385
Sep 18, 20255.705.815.705.815.812.04%385
Sep 17, 20255.705.705.705.705.70-1.72%269
Sep 16, 20255.715.805.715.805.800.73%269
Sep 15, 20255.765.765.765.765.76-0.69%700
Sep 12, 20255.685.805.685.805.802.04%700
Sep 11, 20255.685.685.685.685.68-265
Sep 10, 20255.685.685.685.685.68-265
Sep 9, 20255.685.685.685.685.68-1.83%265
Sep 8, 20255.685.795.685.795.791.76%265
Sep 5, 20255.695.695.695.695.690.11%514
Sep 4, 20255.685.685.685.685.68-0.21%514
Sep 3, 20255.695.695.695.695.69-1.86%514
Sep 2, 20255.735.805.735.805.801.19%514
Sep 1, 20255.735.735.735.735.73-0.80%200
Aug 29, 20255.785.785.785.785.780.98%200
Aug 28, 20255.615.725.615.725.722.80%200
Aug 27, 20255.575.575.575.575.570.76%226
Aug 26, 20255.525.525.525.525.52-1.36%226
Aug 25, 20255.545.605.545.605.601.52%226
Aug 22, 20255.525.525.525.525.52-0.07%280
Aug 21, 20255.525.525.525.525.52-0.04%280
Aug 20, 20255.525.525.525.525.52-280
Aug 19, 20255.525.525.525.525.520.99%280
Aug 18, 20255.475.475.475.475.47-1.73%280
Aug 15, 20255.565.565.565.565.56-0.47%2,484
Aug 14, 20255.595.595.595.595.59-1.17%-