KST Beteiligungs AG (FRA:KSW)
Germany · Delayed Price · Currency is EUR 0.9850
-0.0050 (-0.51%)
At close: Jan 30, 2026
KST Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Jan 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jan 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jan 22, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 1,000 |
| Jan 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.82% | - |
| Jan 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jan 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jan 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jan 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 1,000 |
| Jan 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jan 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jan 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 7.77% | - |
| Jan 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.85% | - |
| Dec 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Dec 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 11.76% | - |
| Dec 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -11.30% | - |
| Dec 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | - |
| Dec 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.89% | - |
| Dec 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Dec 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Dec 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Dec 11, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 9.52% | 170 |
| Dec 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Dec 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 272 |
| Nov 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Nov 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |