Keppel DC REIT (FRA:R09)
Germany · Delayed Price · Currency is EUR 1.455
-0.123 (-7.79%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:R09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | - | -7.79% | - |
| Aug 25, 2026 | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | 7.06% | 60 |
| Aug 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.41% | - |
| Aug 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.20% | - |
| Aug 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.52% | - |
| Aug 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.55% | - |
| Aug 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.90% | - |
| Aug 14, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.28% | - |
| Aug 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Aug 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.41% | - |
| Aug 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.47% | 80 |
| Aug 10, 2026 | 1.44 | 1.55 | 1.43 | 1.43 | 1.43 | -0.07% | 80 |
| Aug 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | - |
| Aug 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.84% | - |
| Aug 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.35% | - |
| Aug 4, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.49% | - |
| Aug 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.90% | - |
| Jul 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.55% | - |
| Jul 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.49% | - |
| Jul 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -5.82% | - |
| Jul 28, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.56 | 9.08% | 675 |
| Jul 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -6.09% | - |
| Jul 24, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.52 | 2.83% | - |
| Jul 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -7.61% | - |
| Jul 22, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.60 | 7.18% | 500 |
| Jul 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | 0.52% | - |
| Jul 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 0.20% | - |
| Jul 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 0.46% | - |
| Jul 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | 0.80% | - |
| Jul 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 1.21% | - |
| Jul 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 0.27% | - |
| Jul 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 1.30% | - |
| Jul 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 0.14% | - |
| Jul 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 0.83% | - |
| Jul 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | 0.07% | - |
| Jul 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -0.48% | - |
| Jul 6, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.42 | -1.36% | - |
| Jul 3, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | 0.75% | - |
| Jul 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | -0.68% | - |
| Jul 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -6.24% | - |
| Jun 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | - | 15,000 |
| Jun 29, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.53 | 6.44% | - |
| Jun 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -1.67% | - |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | - |
| Jun 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -4.82% | - |
| Jun 23, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.54 | 5.07% | 19 |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | - |
| Jun 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | - |
| Jun 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | - |