Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 7.47
-0.07 (-0.95%)
Last updated: Jul 20, 2026, 9:13 AM CET
FRA:KEP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.97% | - |
| Jul 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.96% | - |
| Jul 15, 2026 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | 0.55% | 100 |
| Jul 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.11% | - |
| Jul 13, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.68% | - |
| Jul 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 5.35% | - |
| Jul 9, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.61% | - |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.50% | - |
| Jul 7, 2026 | 7.23 | 7.43 | 7.23 | 7.43 | 7.43 | 2.82% | 160 |
| Jul 6, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.50% | - |
| Jul 3, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.25% | - |
| Jul 2, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.17% | - |
| Jul 1, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.38% | - |
| Jun 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.10% | - |
| Jun 29, 2026 | 7.46 | 7.53 | 7.46 | 7.53 | 7.53 | 1.56% | 332 |
| 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% | - |