Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 7.86
-0.12 (-1.55%)
Last updated: Apr 23, 2026, 11:20 AM CET
FRA:KEP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | - | -2.48% | - |
| Apr 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.23% | - |
| Apr 21, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.30% | - |
| Apr 20, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.46% | - |
| Apr 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.15% | - |
| Apr 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.86% | - |
| Apr 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.25% | - |
| Apr 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.22% | - |
| Apr 13, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.60% | - |
| Apr 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.52% | - |
| Apr 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.05% | - |
| Apr 8, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.64% | - |
| Apr 7, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.33% | - |
| Apr 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.28% | - |
| Apr 1, 2026 | 7.99 | 8.16 | 7.96 | 7.96 | 7.96 | 0.79% | 241 |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.28% | - |
| Mar 30, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.28% | - |
| Mar 27, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -3.46% | - |
| Mar 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.43% | - |
| Mar 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.75% | - |
| Mar 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.75% | - |
| Mar 23, 2026 | 8.08 | 8.30 | 8.08 | 8.30 | 8.30 | 0.22% | 720 |
| Mar 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.66% | - |
| Mar 19, 2026 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | -1.93% | 2,550 |
| Mar 18, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3.90% | - |
| Mar 17, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.66% | - |
| Mar 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.04% | - |
| Mar 13, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 0.68% | 403 |
| Mar 12, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.27% | - |
| Mar 11, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.16% | - |
| Mar 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.67% | - |
| Mar 9, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -3.32% | 1,000 |
| Mar 6, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.05% | - |
| Mar 5, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.49% | - |
| Mar 4, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -7.03% | - |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.80% | - |
| Mar 2, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -4.90% | - |
| Feb 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.90% | - |
| Feb 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.19% | - |
| Feb 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.98% | - |
| Feb 24, 2026 | 8.73 | 8.81 | 8.73 | 8.81 | 8.81 | 2.39% | 500 |
| Feb 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.33% | - |
| Feb 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.13% | 105 |
| Feb 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% | - |
| Feb 18, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.05% | - |
| Feb 17, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.84% | - |
| Feb 16, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 4.15% | 473 |
| Feb 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.26% | - |
| Feb 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.66% | - |
| Feb 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.42% | - |