Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 6.95
-0.07 (-0.94%)
Last updated: Oct 22, 2026, 8:45 AM CEST
FRA:KEP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.75% | - |
| Oct 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.94% | - |
| Oct 21, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.89% | - |
| Oct 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.14% | - |
| Oct 19, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.91% | - |
| Oct 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.86% | - |
| Oct 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.45% | - |
| Oct 14, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.34% | - |
| Oct 13, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.16% | 27 |
| Oct 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.83% | - |
| Oct 9, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.30% | - |
| Oct 8, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.53% | - |
| Oct 7, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.70% | - |
| Oct 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.59% | - |
| Oct 5, 2026 | 7.64 | 7.79 | 7.64 | 7.79 | 7.79 | 3.02% | 77 |
| Oct 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.80% | - |
| Oct 1, 2026 | 7.67 | 7.78 | 7.67 | 7.78 | 7.78 | -0.08% | 130 |
| Sep 30, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.46% | - |
| Sep 29, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.76% | - |
| Sep 28, 2026 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 2.36% | 3,400 |
| Sep 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.13% | - |
| Sep 24, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.05% | - |
| Sep 23, 2026 | 7.81 | 7.81 | 7.61 | 7.61 | 7.61 | 1.20% | 119 |
| Sep 22, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.53% | - |
| Sep 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.11% | - |
| Sep 18, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.74% | - |
| Sep 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.64% | - |
| Sep 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.34% | - |
| Sep 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.63% | - |
| Sep 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.35% | - |
| Sep 11, 2026 | 7.68 | 7.83 | 7.68 | 7.83 | 7.83 | 1.27% | 50 |
| Sep 10, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -4.00% | - |
| Sep 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.05% | 300 |
| Sep 8, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.07% | - |
| Sep 7, 2026 | 7.87 | 8.06 | 7.87 | 8.06 | 8.06 | 1.59% | 132 |
| Sep 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.59% | 544 |
| Sep 3, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.44% | - |
| Sep 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.03% | - |
| Sep 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.46% | - |
| Aug 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.75% | - |
| Aug 28, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 0.39% | 600 |
| Aug 27, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.24% | 21 |
| Aug 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.16% | - |
| Aug 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.79% | - |
| Aug 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | - |
| Aug 21, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.63% | - |
| Aug 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.70% | - |
| Aug 19, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 0.84% | 16 |
| Aug 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.53% | - |
| Aug 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.04% | - |