Skip to main content
logo
KST Beteiligungs AG (FRA:KSW)
Germany flag Germany · Delayed Price · Currency is EUR
1.050
-0.090 (-7.89%)
At close: Dec 19, 2025

KST Beteiligungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251.051.051.051.051.05-7.89%-
Dec 18, 20251.141.141.141.141.14--
Dec 17, 20251.141.141.141.141.14-0.87%-
Dec 16, 20251.151.151.151.151.15--
Dec 15, 20251.151.151.151.151.150.88%-
Dec 12, 20251.141.141.141.141.14-0.87%-
Dec 11, 20251.071.151.071.151.159.52%170
Dec 10, 20251.051.051.051.051.05-1.87%-
Dec 9, 20251.071.071.071.071.07--
Dec 8, 20251.071.071.071.071.07--
Dec 5, 20251.071.071.071.071.07--
Dec 4, 20251.071.071.071.071.07--
Dec 3, 20251.071.071.071.071.07--
Dec 2, 20251.071.071.071.071.07--
Dec 1, 20251.071.071.071.071.07--
Nov 28, 20251.071.071.071.071.07--
Nov 27, 20251.071.071.071.071.07--
Nov 26, 20251.071.071.071.071.07-272
Nov 25, 20251.071.071.071.071.07--
Nov 24, 20251.071.071.071.071.07--
Nov 21, 20251.071.071.071.071.07--
Nov 20, 20251.071.071.071.071.07--
Nov 19, 20251.071.071.071.071.07--
Nov 18, 20251.071.071.071.071.07-3.60%-
Nov 17, 20251.111.111.111.111.11--
Nov 14, 20251.111.111.111.111.11--
Nov 13, 20251.111.111.111.111.113.74%-
Nov 12, 20251.071.071.071.071.07-1.83%-
Nov 11, 20251.091.091.091.091.090.93%-
Nov 10, 20251.081.081.081.081.08-0.92%-
Nov 7, 20251.091.091.091.091.09-0.91%-
Nov 6, 20251.101.101.101.101.100.92%-
Nov 5, 20251.091.091.091.091.09--
Nov 4, 20251.091.091.091.091.09--
Nov 3, 20251.091.091.091.091.09--
Oct 31, 20251.091.091.091.091.09--
Oct 30, 20251.091.091.091.091.09--
Oct 29, 20251.091.091.091.091.09--
Oct 28, 20251.091.091.091.091.09-826
Oct 27, 20251.091.091.091.091.09-546
Oct 24, 20251.091.091.091.091.09-1.80%-
Oct 23, 20251.111.111.111.111.111.83%-
Oct 22, 20251.091.091.091.091.09--
Oct 21, 20251.091.091.091.091.09--
Oct 20, 20251.091.091.091.091.09-0.91%-
Oct 17, 20251.101.101.101.101.10--
Oct 16, 20251.101.101.101.101.10--
Oct 15, 20251.101.101.101.101.10-4.35%-
Oct 14, 20251.151.151.151.151.15--
Oct 13, 20251.151.151.151.151.15--