LEWAG Holding Aktiengesellschaft (FRA:KGR)
Germany · Delayed Price · Currency is EUR 29.40
0.00 (0.00%)
Last updated: May 22, 2026, 8:00 AM CET
FRA:KGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | - | - | - |
| May 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| May 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| May 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| May 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| May 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| May 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| May 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Apr 28, 2026 | 29.20 | 30.60 | 29.20 | 30.60 | 30.60 | 4.79% | 1 |
| Apr 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 2 |
| Apr 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.19% | - |
| Apr 1, 2026 | 29.40 | 30.80 | 29.40 | 30.80 | 30.80 | 2.67% | 15 |
| Mar 31, 2026 | 28.60 | 30.00 | 28.60 | 30.00 | 30.00 | 4.90% | 35 |
| Mar 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |