KST Beteiligungs AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	1.02	1.02	1.02	1.02	-	-	-
May 13, 2026	1.02	1.02	1.02	1.02	1.02	0.99%	-
May 12, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 11, 2026	1.02	1.02	1.01	1.01	1.01	-	18
May 8, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 7, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 6, 2026	1.01	1.01	1.01	1.01	1.01	-0.98%	100
May 5, 2026	1.01	1.02	1.01	1.02	1.02	7.37%	1,000
May 4, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	-
Apr 30, 2026	0.95	0.95	0.94	0.94	0.94	1.08%	110
Apr 29, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Apr 28, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 27, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 24, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	-
Apr 23, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Apr 22, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 21, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	-
Apr 20, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Apr 17, 2026	0.94	0.94	0.94	0.94	0.94	0.53%	-
Apr 16, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	-
Apr 15, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 14, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	-
Apr 13, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	-
Apr 10, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	-
Apr 9, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Apr 8, 2026	0.94	0.94	0.94	0.94	0.94	0.53%	-
Apr 7, 2026	0.94	0.94	0.94	0.94	0.94	-1.58%	-
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%	-