Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 5.80
-0.10 (-1.76%)
Last updated: Sep 30, 2025, 8:40 AM CET
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 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% | 385 |
| Sep 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 385 |
| Sep 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.69% | 385 |
| Sep 23, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.29% | 385 |
| Sep 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.70% | 385 |
| Sep 19, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.72% | 385 |
| Sep 18, 2025 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 2.04% | 385 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 269 |
| Sep 16, 2025 | 5.71 | 5.80 | 5.71 | 5.80 | 5.80 | 0.73% | 269 |
| Sep 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | 700 |
| Sep 12, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 2.04% | 700 |
| Sep 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 265 |
| Sep 10, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 265 |
| Sep 9, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.83% | 265 |
| Sep 8, 2025 | 5.68 | 5.79 | 5.68 | 5.79 | 5.79 | 1.76% | 265 |
| Sep 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.11% | 514 |
| Sep 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.21% | 514 |
| Sep 3, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.86% | 514 |
| Sep 2, 2025 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 1.19% | 514 |
| Sep 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.80% | 200 |
| Aug 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.98% | 200 |
| Aug 28, 2025 | 5.61 | 5.72 | 5.61 | 5.72 | 5.72 | 2.80% | 200 |
| Aug 27, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.76% | 226 |
| Aug 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.36% | 226 |
| Aug 25, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 1.52% | 226 |
| Aug 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.07% | 280 |
| Aug 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.04% | 280 |
| Aug 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 280 |
| Aug 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.99% | 280 |
| Aug 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.73% | 280 |
| Aug 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.47% | 2,484 |
| Aug 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.17% | - |
| Aug 13, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 12, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.56 | -1.05% | 14,805 |
| Aug 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.62 | 1.28% | - |
| Aug 6, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.54 | 1.00% | - |
| Aug 5, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.49 | 1.90% | 50 |
| Aug 4, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.39 | -1.26% | 500 |
| Aug 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | -2.83% | - |
| Jul 31, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.62 | 5.54% | 828 |
| Jul 30, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | -0.22% | 250 |
| Jul 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | 0.56% | - |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | -1.60% | 4,534 |
| Jul 25, 2025 | 5.42 | 5.49 | 5.42 | 5.49 | 5.39 | 1.63% | 560 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | -0.99% | 200 |
| Jul 23, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.36 | 1.15% | 2,000 |