Kohl's Corporation (FRA:KHP)
Germany · Delayed Price · Currency is EUR 14.00
+0.25 (1.82%)
Last updated: Oct 22, 2025, 8:02 AM CET
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.82% | 360 |
| Oct 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 3.91% | 360 |
| Oct 20, 2025 | 13.22 | 13.24 | 13.22 | 13.24 | 13.24 | 0.18% | 360 |
| Oct 17, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.24% | 40 |
| Oct 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.20% | 40 |
| Oct 15, 2025 | 13.25 | 13.62 | 13.25 | 13.62 | 13.62 | 4.61% | 40 |
| Oct 14, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.35% | 7,809 |
| Oct 13, 2025 | 12.02 | 13.20 | 12.02 | 13.20 | 13.20 | 0.47% | 7,809 |
| Oct 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.88% | 553 |
| Oct 9, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.73% | 553 |
| Oct 8, 2025 | 13.52 | 13.77 | 13.52 | 13.77 | 13.77 | -0.86% | 553 |
| Oct 7, 2025 | 13.98 | 13.98 | 13.89 | 13.89 | 13.89 | -3.00% | 800 |
| Oct 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2.79% | 6,900 |
| Oct 3, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.80% | 6,900 |
| Oct 2, 2025 | 13.40 | 14.18 | 13.40 | 14.04 | 14.04 | 8.92% | 6,900 |
| Oct 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.48% | - |
| Sep 30, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.73% | 20,148 |
| Sep 29, 2025 | 13.73 | 13.73 | 13.18 | 13.18 | 13.18 | -3.17% | 5,300 |
| Sep 26, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -6.33% | 10,854 |
| Sep 25, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.29% | 9,760 |
| Sep 24, 2025 | 14.50 | 14.57 | 14.50 | 14.57 | 14.57 | 2.87% | 2,809 |
| Sep 23, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.80% | 1,350 |
| Sep 22, 2025 | 14.66 | 14.66 | 14.28 | 14.28 | 14.28 | -1.92% | 1,350 |
| Sep 19, 2025 | 14.68 | 15.16 | 14.56 | 14.56 | 14.56 | -2.75% | 7,801 |
| Sep 18, 2025 | 14.55 | 14.97 | 14.55 | 14.97 | 14.97 | 0.67% | 1,750 |
| Sep 17, 2025 | 13.88 | 15.30 | 13.88 | 14.87 | 14.87 | 8.60% | 1,600 |
| Sep 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.95% | 1,480 |
| Sep 15, 2025 | 13.03 | 13.05 | 13.03 | 13.05 | 13.05 | -4.28% | 10 |
| Sep 12, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.68% | - |
| Sep 11, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -3.31% | - |
| Sep 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.37% | - |
| Sep 9, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.85 | 1.90% | - |
| Sep 8, 2025 | 14.01 | 14.06 | 13.69 | 13.69 | 13.59 | -4.69% | 1,415 |
| Sep 5, 2025 | 14.00 | 14.37 | 14.00 | 14.37 | 14.26 | 6.65% | 3,900 |
| Sep 4, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.37 | 1.66% | - |
| Sep 3, 2025 | 13.66 | 14.00 | 13.25 | 13.25 | 13.15 | 3.97% | 400 |
| Sep 2, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | 0.13% | - |
| Sep 1, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.63 | -2.66% | - |
| Aug 29, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.98 | 0.23% | 77 |
| Aug 28, 2025 | 13.63 | 13.93 | 13.05 | 13.05 | 12.95 | -0.34% | 2,612 |
| Aug 27, 2025 | 11.09 | 14.35 | 11.09 | 13.09 | 12.99 | 19.02% | 3,242 |
| Aug 26, 2025 | 11.94 | 11.94 | 11.00 | 11.00 | 10.92 | -6.38% | 3,215 |
| Aug 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.66 | 3.32% | - |
| Aug 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.29 | 0.25% | - |
| Aug 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.26 | -2.39% | - |
| Aug 20, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.53 | 0.80% | - |
| Aug 19, 2025 | 11.57 | 11.57 | 11.53 | 11.53 | 11.44 | -1.10% | 200 |
| Aug 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | -6.00% | 71 |
| Aug 15, 2025 | 12.35 | 12.40 | 12.30 | 12.40 | 12.31 | 1.41% | 2,500 |
| Aug 14, 2025 | 11.83 | 12.23 | 11.61 | 12.23 | 12.14 | 6.22% | 1,190 |