Keppel Ltd. (FRA:KEP1)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 416 |
| Oct 16, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.36% | 416 |
| Oct 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.54% | 416 |
| Oct 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.97% | 416 |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.69% | 416 |
| 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% | 1,100 |
| Oct 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.52% | 1,100 |
| 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% | 500 |
| 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 | - | 6 |
| 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% | 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% | - |