Kintetsu Group Holdings Co.,Ltd. (FRA:KKI)
Germany · Delayed Price · Currency is EUR 17.70
+0.30 (1.72%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:KKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Apr 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Apr 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Apr 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Apr 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Apr 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Apr 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Apr 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Apr 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Apr 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Apr 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Apr 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Apr 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Mar 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Mar 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 1.16% | - |
| Mar 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 0.58% | - |
| Mar 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 0.58% | - |
| Mar 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | 1.79% | - |
| Mar 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | -1.18% | - |
| Mar 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | -0.58% | - |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | -1.16% | - |
| Mar 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 1.76% | - |
| Mar 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | 0.59% | - |
| Mar 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | 1.20% | - |
| Mar 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | - | - |
| Mar 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | -1.18% | - |
| Mar 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | 1.20% | - |
| Mar 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | - | - |
| Mar 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | -0.60% | - |
| Mar 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | -2.33% | - |
| Mar 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 0.58% | - |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | -1.16% | - |
| Mar 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 0.58% | - |
| Mar 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | -1.71% | - |
| Feb 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | -0.57% | - |
| Feb 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - | - |
| Feb 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -1.12% | - |
| Feb 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | 1.14% | - |
| Feb 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -0.56% | - |
| Feb 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | -1.12% | - |
| Feb 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | -0.56% | - |
| Feb 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | 1.69% | - |
| Feb 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | 1.14% | - |
| Feb 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | -3.31% | - |
| Feb 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | - | - |
| Feb 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | 0.56% | - |
| Feb 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | 1.12% | - |