Cytokinetics, Incorporated (FRA:KK3A)
Germany · Delayed Price · Currency is EUR 55.22
-0.44 (-0.79%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:KK3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -0.82% | - |
| Apr 22, 2026 | 55.46 | 55.94 | 55.46 | 55.94 | 55.94 | 0.83% | - |
| Apr 21, 2026 | 55.44 | 55.48 | 55.44 | 55.48 | 55.48 | -0.43% | - |
| Apr 20, 2026 | 55.58 | 55.72 | 55.58 | 55.72 | 55.72 | -0.46% | - |
| Apr 17, 2026 | 54.88 | 55.98 | 54.88 | 55.98 | 55.98 | 2.60% | - |
| Apr 16, 2026 | 54.64 | 54.64 | 54.56 | 54.56 | 54.56 | -0.44% | - |
| Apr 15, 2026 | 55.06 | 55.06 | 54.80 | 54.80 | 54.80 | -1.83% | - |
| Apr 14, 2026 | 56.12 | 56.12 | 55.82 | 55.82 | 55.82 | 2.42% | - |
| Apr 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.44% | - |
| Apr 10, 2026 | 54.42 | 54.74 | 54.42 | 54.74 | 54.74 | -0.33% | - |
| Apr 9, 2026 | 55.54 | 55.54 | 54.92 | 54.92 | 54.92 | -2.24% | - |
| Apr 8, 2026 | 57.20 | 57.20 | 56.18 | 56.18 | 56.18 | 0.29% | - |
| Apr 7, 2026 | 55.52 | 56.02 | 55.52 | 56.02 | 56.02 | -1.72% | - |
| Apr 2, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - | 40 |
| Apr 1, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | - |
| Mar 31, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 3.67% | - |
| Mar 30, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Mar 27, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | 115 |
| Mar 26, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | - |
| Mar 25, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 3.88% | - |
| Mar 24, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 23, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Mar 20, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Mar 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 18, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.93% | 45 |
| Mar 17, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 2.88% | - |
| Mar 16, 2026 | 51.50 | 53.50 | 51.50 | 52.00 | 52.00 | - | 60 |
| Mar 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 12, 2026 | 54.50 | 54.50 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Mar 11, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Mar 10, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 4.76% | - |
| Mar 9, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | - |
| Mar 6, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Mar 5, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - | - |
| Mar 4, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 3.88% | - |
| Mar 3, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Mar 2, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | - |
| Feb 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Feb 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Feb 25, 2026 | 55.50 | 55.50 | 52.50 | 52.50 | 52.50 | -11.76% | - |
| Feb 24, 2026 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 3.48% | - |
| Feb 23, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - | - |
| Feb 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Feb 19, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | - |
| Feb 18, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 1.80% | - |
| Feb 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Feb 16, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Feb 13, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1.83% | - |
| Feb 12, 2026 | 56.00 | 57.00 | 54.50 | 54.50 | 54.50 | -2.68% | 10 |
| Feb 11, 2026 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3.70% | 200 |