KST Beteiligungs AG (FRA:KSW)
Germany · Delayed Price · Currency is EUR 1.120
+0.010 (0.90%)
At close: Sep 9, 2025
KST Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 0.90% | 2,000 |
| Sep 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 4.72% | 2,000 |
| Sep 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -4.50% | 2,000 |
| Sep 4, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | - | 4.72% | 2,000 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 4,500 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 3.92% | 4,500 |
| Sep 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -4.67% | 4,500 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 4,500 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 4,500 |
| Aug 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Aug 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.94% | 4,500 |
| Aug 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 4,500 |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.95% | 4,500 |
| Aug 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -5.41% | 4,500 |
| Aug 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 4,500 |
| Aug 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 0.91% | 3,000 |
| Aug 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4.76% | 3,000 |
| Aug 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3.96% | 1,500 |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.98% | 1,500 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -4.67% | 1,500 |
| Aug 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 1,500 |
| Aug 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 1,500 |
| Aug 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 1,500 |
| Aug 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 9.18% | 1,500 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -9.26% | 1,500 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | - |
| Jul 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 1,500 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | - | - | 1,000 |
| Jul 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 500 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 0.93% | 500 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Jul 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1.90% | 500 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.96% | - |
| Jul 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2.97% | 500 |
| Jul 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.98% | 500 |
| Jul 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 500 |
| Jul 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 500 |
| Jul 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 500 |
| Jul 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.99% | 500 |
| Jul 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 500 |
| Jul 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 500 |
| Jul 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| Jul 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 500 |
| Jul 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 500 |
| Jul 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 500 |
| Jul 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2.54% | 500 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |