Kemper Corporation (FRA:UI2)
Germany · Delayed Price · Currency is EUR 22.80
+0.20 (0.88%)
At close: Aug 26, 2026
FRA:UI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 25, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 24, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.68% | - |
| Aug 21, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 3.10% | - |
| Aug 20, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 21.73 | -1.79% | - |
| Aug 19, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.12 | 0.90% | - |
| Aug 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | -4.31% | - |
| Aug 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.91 | 3.57% | - |
| Aug 14, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.12 | - | - |
| Aug 13, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.12 | -0.88% | - |
| Aug 12, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.32 | 2.73% | - |
| Aug 11, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 21.73 | -6.78% | - |
| Aug 10, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.31 | -4.07% | - |
| Aug 7, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.29 | -0.81% | - |
| Aug 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 1.64% | - |
| Aug 5, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.10 | - | - |
| Aug 4, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.10 | 0.83% | - |
| Aug 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.90 | - | - |
| Jul 31, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 23.90 | -5.47% | - |
| Jul 30, 2026 | 26.40 | 26.40 | 25.60 | 25.60 | 25.28 | -2.29% | - |
| Jul 29, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 25.87 | 1.55% | - |
| Jul 28, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.48 | 4.88% | - |
| Jul 27, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.29 | 4.24% | - |
| Jul 24, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.31 | 1.72% | - |
| Jul 23, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 22.91 | -2.52% | - |
| Jul 22, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.50 | -0.83% | - |
| Jul 21, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.70 | 3.45% | - |
| Jul 20, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 22.91 | -6.45% | - |
| Jul 17, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.49 | 5.08% | - |
| Jul 16, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.31 | - | - |
| Jul 15, 2026 | 24.60 | 24.60 | 23.60 | 23.60 | 23.31 | -5.60% | - |
| Jul 14, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 24.69 | -1.57% | - |
| Jul 13, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.08 | 2.42% | - |
| Jul 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - | - |
| Jul 9, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.49 | 0.81% | - |
| Jul 8, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.29 | -2.38% | - |
| Jul 7, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 24.89 | 4.13% | - |
| Jul 6, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 23.90 | -2.42% | - |
| Jul 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 3.33% | - |
| Jul 2, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.70 | 1.69% | - |
| Jul 1, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.31 | 2.61% | - |
| Jun 30, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 22.71 | 0.88% | - |
| Jun 29, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.52 | 4.59% | - |
| Jun 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.53 | -3.54% | - |
| Jun 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.32 | - | - |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.32 | 5.61% | - |
| Jun 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | - | - |
| Jun 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | - | - |
| Jun 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | - | - |
| Jun 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | -2.73% | - |