Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 7.44
+0.19 (2.57%)
Last updated: Jun 3, 2026, 8:28 AM CET
FRA:KEP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| Apr 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.85 | 0.86% | - |
| Apr 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.78 | -1.25% | - |
| Apr 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.88 | 0.22% | - |
| Apr 13, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.86 | -0.60% | - |
| Apr 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.91 | -0.52% | - |
| Apr 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 0.05% | - |
| Apr 8, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.94 | 2.64% | - |
| Apr 7, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.74 | 0.33% | - |
| Apr 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.71 | -1.28% | - |
| Apr 1, 2026 | 7.99 | 8.16 | 7.96 | 7.96 | 7.81 | 0.79% | 241 |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | 0.28% | - |
| Mar 30, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.73 | -1.28% | - |
| Mar 27, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.83 | -3.46% | - |
| Mar 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.11 | -0.43% | - |
| Mar 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.15 | 0.75% | - |
| Mar 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | -0.75% | - |
| Mar 23, 2026 | 8.08 | 8.30 | 8.08 | 8.30 | 8.15 | 0.22% | 720 |
| Mar 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.13 | -1.66% | - |