Cytokinetics, Incorporated (FRA:KK3A)
Germany · Delayed Price · Currency is EUR 59.74
-0.70 (-1.16%)
At close: Sep 18, 2026
FRA:KK3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.18 | 60.18 | 59.74 | 59.74 | 59.74 | -1.16% | - |
| Sep 17, 2026 | 60.04 | 60.44 | 60.04 | 60.44 | 60.44 | 1.41% | - |
| Sep 16, 2026 | 59.30 | 59.60 | 59.30 | 59.60 | 59.60 | 1.05% | - |
| Sep 15, 2026 | 61.76 | 61.76 | 58.98 | 58.98 | 58.98 | -6.50% | - |
| Sep 14, 2026 | 62.88 | 63.10 | 62.88 | 63.08 | 63.08 | -0.50% | - |
| Sep 11, 2026 | 62.78 | 63.40 | 62.78 | 63.40 | 63.40 | 0.41% | - |
| Sep 10, 2026 | 63.04 | 63.14 | 63.04 | 63.14 | 63.14 | -0.09% | - |
| Sep 9, 2026 | 63.90 | 63.90 | 63.20 | 63.20 | 63.20 | -1.50% | - |
| Sep 8, 2026 | 61.14 | 64.16 | 61.14 | 64.16 | 64.16 | 5.39% | - |
| Sep 7, 2026 | 61.48 | 61.48 | 60.88 | 60.88 | 60.88 | -1.96% | - |
| Sep 4, 2026 | 62.70 | 62.70 | 62.10 | 62.10 | 62.10 | 1.37% | - |
| Sep 3, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.82% | - |
| Sep 2, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.73% | - |
| Sep 1, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.33% | - |
| Aug 31, 2026 | 61.98 | 61.98 | 60.12 | 60.12 | 60.12 | -2.91% | - |
| Aug 28, 2026 | 65.98 | 66.42 | 61.92 | 61.92 | 61.92 | -7.28% | 115 |
| Aug 27, 2026 | 67.12 | 67.12 | 66.78 | 66.78 | 66.78 | 1.95% | - |
| Aug 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.37% | - |
| Aug 25, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.65% | - |
| Aug 24, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -0.86% | - |
| Aug 21, 2026 | 65.12 | 65.40 | 65.12 | 65.40 | 65.40 | -0.40% | - |
| Aug 20, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 1.48% | - |
| Aug 19, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.31% | - |
| Aug 18, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.43% | - |
| Aug 17, 2026 | 63.08 | 64.78 | 63.08 | 64.78 | 64.78 | 2.05% | - |
| Aug 14, 2026 | 62.80 | 63.48 | 62.80 | 63.48 | 63.48 | -2.04% | - |
| Aug 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.83% | 33 |
| Aug 12, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -1.30% | - |
| Aug 11, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.33% | - |
| Aug 10, 2026 | 65.52 | 66.42 | 65.52 | 66.42 | 66.42 | -4.95% | - |
| Aug 7, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 3.53% | - |
| Aug 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.09% | - |
| Aug 5, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.62% | - |
| Aug 4, 2026 | 65.66 | 67.86 | 65.66 | 67.86 | 67.86 | 2.32% | - |
| Aug 3, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.99% | - |
| Jul 31, 2026 | 69.26 | 69.26 | 66.98 | 66.98 | 66.98 | -4.59% | - |
| Jul 30, 2026 | 67.54 | 70.20 | 67.54 | 70.20 | 70.20 | 2.27% | 36 |
| Jul 29, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -1.89% | - |
| Jul 28, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -5.38% | - |
| Jul 27, 2026 | 70.94 | 73.94 | 70.94 | 73.94 | 73.94 | 5.09% | 120 |
| Jul 24, 2026 | 71.00 | 71.00 | 70.36 | 70.36 | 70.36 | -0.62% | - |
| Jul 23, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.06% | - |
| Jul 22, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 2.13% | - |
| Jul 21, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.83% | - |
| Jul 20, 2026 | 69.92 | 69.92 | 69.88 | 69.88 | 69.88 | 0.11% | 9 |
| Jul 17, 2026 | 68.80 | 69.80 | 68.80 | 69.80 | 69.80 | -1.80% | - |
| Jul 16, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 0.54% | - |
| Jul 15, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.62% | - |
| Jul 14, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -0.11% | - |
| Jul 13, 2026 | 73.14 | 73.14 | 71.22 | 71.22 | 71.22 | -3.70% | - |