Kohl's Corporation (FRA:KHP)
Germany · Delayed Price · Currency is EUR 19.70
+0.57 (2.97%)
Last updated: Dec 22, 2025, 8:11 AM CET
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 2.97% | - |
| Dec 19, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -3.37% | - |
| Dec 18, 2025 | 18.97 | 19.80 | 18.97 | 19.80 | 19.80 | 2.06% | 135 |
| Dec 17, 2025 | 19.41 | 19.44 | 19.40 | 19.40 | 19.40 | 4.70% | 437 |
| Dec 16, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -5.86% | - |
| Dec 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.94% | - |
| Dec 12, 2025 | 20.20 | 20.28 | 20.20 | 20.28 | 20.28 | 1.32% | 95 |
| Dec 11, 2025 | 19.76 | 20.02 | 19.76 | 20.02 | 20.02 | -1.67% | 1,200 |
| Dec 10, 2025 | 19.85 | 20.36 | 19.85 | 20.36 | 20.36 | 5.69% | 1,000 |
| Dec 9, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.15 | -3.01% | - |
| Dec 8, 2025 | 19.64 | 19.86 | 19.64 | 19.86 | 19.75 | 3.18% | 1,817 |
| Dec 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.14 | -1.31% | - |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | -2.43% | - |
| Dec 3, 2025 | 21.11 | 21.11 | 19.99 | 19.99 | 19.88 | -2.69% | 690 |
| Dec 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.43 | -2.54% | - |
| Dec 1, 2025 | 20.75 | 21.08 | 20.75 | 21.08 | 20.96 | 0.36% | 490 |
| Nov 28, 2025 | 20.76 | 21.00 | 20.76 | 21.00 | 20.88 | 2.14% | 150 |
| Nov 27, 2025 | 20.58 | 20.61 | 20.56 | 20.56 | 20.45 | -2.67% | 700 |
| Nov 26, 2025 | 19.05 | 21.23 | 19.05 | 21.13 | 21.01 | 9.46% | 1,091 |
| Nov 25, 2025 | 13.59 | 19.30 | 13.59 | 19.30 | 19.19 | 42.46% | 4,429 |
| Nov 24, 2025 | 13.74 | 13.75 | 13.55 | 13.55 | 13.47 | 5.14% | 1,300 |
| Nov 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.81 | -3.55% | - |
| Nov 20, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.29 | -0.74% | - |
| Nov 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.38 | 0.16% | - |
| Nov 18, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.36 | -6.67% | - |
| Nov 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.32 | -3.04% | - |
| Nov 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.77 | -4.12% | - |
| Nov 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.40 | 0.77% | - |
| Nov 12, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.28 | 0.41% | - |
| Nov 11, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.22 | 3.11% | - |
| Nov 10, 2025 | 14.55 | 14.85 | 14.55 | 14.85 | 14.76 | 2.98% | 25 |
| Nov 7, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.34 | -5.64% | - |
| Nov 6, 2025 | 15.07 | 15.28 | 15.07 | 15.28 | 15.19 | 9.05% | 500 |
| Nov 5, 2025 | 13.92 | 14.01 | 13.92 | 14.01 | 13.93 | 0.79% | 2,000 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | -0.67% | - |
| Nov 3, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.92 | 1.04% | - |
| Oct 31, 2025 | 13.63 | 13.85 | 13.63 | 13.85 | 13.77 | 1.99% | 713 |
| Oct 30, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.50 | -2.83% | - |
| Oct 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.90 | 0.42% | 500 |
| Oct 28, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.84 | -1.96% | - |
| Oct 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | 2.45% | - |
| Oct 24, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.78 | -3.12% | - |
| Oct 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | 2.13% | - |
| Oct 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | 1.82% | - |
| Oct 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | 3.91% | - |
| Oct 20, 2025 | 13.22 | 13.24 | 13.22 | 13.24 | 13.16 | 0.18% | 360 |
| Oct 17, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.14 | 1.24% | - |
| Oct 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.98 | -4.20% | - |
| Oct 15, 2025 | 13.25 | 13.62 | 13.25 | 13.62 | 13.55 | 4.61% | 40 |
| Oct 14, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.95 | -1.35% | - |