KST Beteiligungs AG (FRA:KSW)
Germany · Delayed Price · Currency is EUR 0.9500
+0.0600 (6.74%)
At close: Apr 2, 2026
KST Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.74% | - |
| Apr 1, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.32% | - |
| Mar 31, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Mar 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | - |
| Mar 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Mar 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Mar 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Mar 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.00% | - |
| Mar 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -13.37% | - |
| Mar 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 9.19% | - |
| Mar 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Mar 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Mar 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.18% | - |
| Mar 6, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.53% | 1,000 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.54% | - |
| Mar 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Feb 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.48% | - |
| Feb 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 11, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 900 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Feb 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.14% | - |
| Feb 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Feb 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Feb 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Feb 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| 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% | - |