Keppel DC REIT (FRA:R09)
Germany · Delayed Price · Currency is EUR 1.438
+0.054 (3.90%)
At close: Oct 23, 2026
FRA:R09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 3.90% | - |
| Oct 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Oct 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Oct 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.51% | - |
| Oct 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.80% | - |
| Oct 16, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.00% | - |
| Oct 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.21% | - |
| Oct 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.27% | - |
| Oct 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.63% | - |
| Oct 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.07% | - |
| Oct 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.18% | - |
| Oct 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.83% | - |
| Oct 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.32% | - |
| Oct 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.56% | - |
| Oct 5, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Oct 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.32% | - |
| Oct 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.98% | - |
| Sep 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.22% | - |
| Sep 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.50% | - |
| Sep 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Sep 25, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.50% | - |
| Sep 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.33% | - |
| Sep 23, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.14% | 15,000 |
| Sep 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.79% | - |
| Sep 21, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.85% | - |
| Sep 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37% | - |
| Sep 17, 2026 | 1.40 | 1.52 | 1.39 | 1.39 | 1.39 | 0.58% | 500 |
| Sep 16, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Sep 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.49% | - |
| Sep 14, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.64% | - |
| Sep 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.78% | - |
| Sep 10, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.12% | - |
| Sep 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.59% | - |
| Aug 31, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.42 | -0.42% | - |
| Aug 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.21% | - |
| Aug 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -0.89% | - |
| Aug 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -7.79% | - |
| Aug 25, 2026 | 1.46 | 1.58 | 1.46 | 1.58 | 1.56 | 7.06% | 60 |
| Aug 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | 0.41% | - |
| Aug 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 0.20% | - |
| Aug 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 1.52% | - |
| Aug 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -1.03% | - |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 0.55% | - |
| Aug 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.90% | - |
| Aug 14, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.42 | -0.28% | - |
| Aug 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -0.35% | - |
| Aug 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -0.41% | - |
| Aug 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | 1.47% | 80 |
| Aug 10, 2026 | 1.44 | 1.55 | 1.43 | 1.43 | 1.42 | -0.07% | 80 |
| Aug 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | -0.35% | - |