Kemper Corporation (FRA:UI2)
Germany · Delayed Price · Currency is EUR 26.60
+0.80 (3.10%)
At close: Mar 27, 2026
FRA:UI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Mar 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Mar 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | - |
| Mar 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Mar 20, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Mar 19, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 18, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Mar 17, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 2.40% | - |
| Mar 16, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Mar 13, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Mar 12, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 11, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Mar 10, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.85% | - |
| Mar 9, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Mar 6, 2026 | 27.60 | 27.60 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Mar 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | - |
| Mar 4, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Mar 3, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Mar 2, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Feb 27, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 26, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Feb 25, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Feb 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Feb 23, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | - |
| Feb 20, 2026 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Feb 19, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Feb 18, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | - |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | 0.76% | - |
| Feb 13, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.13 | 0.76% | - |
| Feb 12, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 25.93 | - | - |
| Feb 11, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 25.93 | -5.07% | - |
| Feb 10, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.32 | - | - |
| Feb 9, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.32 | -2.13% | - |
| Feb 6, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 27.91 | 2.17% | - |
| Feb 5, 2026 | 29.80 | 29.80 | 27.60 | 27.60 | 27.32 | -13.75% | - |
| Feb 4, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 31.68 | -1.23% | - |
| Feb 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.07 | -0.61% | - |
| Feb 2, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.27 | 1.24% | - |
| Jan 30, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 31.87 | 0.63% | - |
| Jan 29, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 31.68 | 2.56% | - |
| Jan 28, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 30.88 | -0.64% | - |
| Jan 27, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.08 | -1.88% | - |
| Jan 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | -1.84% | - |
| Jan 23, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.27 | 1.24% | - |
| Jan 22, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 31.87 | -1.23% | - |
| Jan 21, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.27 | 2.52% | - |
| Jan 20, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.48 | -1.24% | - |
| Jan 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.87 | - | - |