Kintetsu Group Holdings Co.,Ltd. (FRA:KKI)
Germany · Delayed Price · Currency is EUR 18.80
+0.40 (2.17%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2.17% | - |
| Jun 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jun 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| May 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| May 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| May 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| May 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| May 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| May 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| May 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| May 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| May 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| May 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| May 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| May 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| May 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| May 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| May 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| May 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| May 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| May 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| May 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 5.75% | - |
| Apr 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Apr 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Apr 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Apr 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Apr 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Apr 23, 2026 | 17.40 | 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 | -0.79% | - |
| 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% | - |