naturenergie holding AG (FRA:KWK3)
Germany · Delayed Price · Currency is EUR 34.60
+1.60 (4.85%)
Last updated: Jul 20, 2026, 9:32 PM CET
FRA:KWK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jul 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jul 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jul 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Jul 14, 2026 | 32.20 | 34.00 | 32.20 | 34.00 | 34.00 | 4.94% | 15 |
| Jul 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Jul 10, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Jul 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jul 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jul 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jul 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Jul 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Jul 2, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 1.82% | 3 |
| Jul 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jun 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jun 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jun 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jun 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jun 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Jun 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jun 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jun 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Jun 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jun 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jun 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jun 15, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jun 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jun 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jun 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Jun 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jun 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jun 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jun 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| May 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| May 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| May 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| May 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| May 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| May 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| May 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| May 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| May 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| May 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| May 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| May 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| May 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| May 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |