Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 7.42
-0.13 (-1.75%)
Last updated: Jun 26, 2026, 9:05 AM CET
FRA:KEP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.75% | - |
| Jun 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.51% | - |
| Jun 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.13% | - |
| Jun 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.35% | - |
| Jun 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.88% | - |
| Jun 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.82% | 1,300 |
| Jun 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.28% | - |
| Jun 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 3.17% | - |
| Jun 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.60% | - |
| Jun 12, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.68% | - |
| Jun 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.34% | - |
| Jun 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.68% | - |
| Jun 9, 2026 | 6.99 | 7.10 | 6.99 | 7.10 | 7.10 | 2.16% | 60 |
| Jun 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.88% | - |
| Jun 5, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.96% | - |
| Jun 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.85% | - |
| Jun 3, 2026 | 7.30 | 7.44 | 7.30 | 7.44 | 7.44 | 2.57% | 35 |
| Jun 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.34% | - |
| Jun 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.00% | 580 |
| May 29, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 0.16% | 580 |
| May 28, 2026 | 7.18 | 7.32 | 7.18 | 7.29 | 7.29 | 0.94% | 489 |
| May 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.20% | - |
| May 26, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.38% | - |
| May 25, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.63% | - |
| May 22, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 5.10% | - |
| May 21, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.70% | - |
| May 20, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.29% | - |
| May 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.56% | 300 |
| May 18, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.90% | - |
| May 15, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.57% | - |
| May 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.27% | - |
| May 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.03% | - |
| May 12, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.69% | - |
| May 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.39% | - |
| May 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.05% | - |
| May 7, 2026 | 7.36 | 7.56 | 7.36 | 7.56 | 7.56 | 3.76% | 206 |
| May 6, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.64% | - |
| May 5, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.33% | - |
| May 4, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.68% | - |
| Apr 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.17% | - |
| Apr 29, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.55% | - |
| Apr 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.11% | - |
| Apr 27, 2026 | 7.43 | 7.43 | 7.25 | 7.25 | 7.25 | -4.10% | 670 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | -2.06% | - |
| Apr 23, 2026 | 7.79 | 7.86 | 7.79 | 7.86 | 7.72 | -1.55% | 196 |
| Apr 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.84 | 0.23% | - |
| Apr 21, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.82 | 1.30% | - |
| Apr 20, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.72 | -0.46% | - |
| Apr 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | -1.15% | - |