Kemper Corporation (FRA:UI2)
Germany · Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:UI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | - | -0.96% | - |
| Jun 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| May 29, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| May 28, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| May 27, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -5.69% | - |
| May 26, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| May 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| May 22, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| May 21, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| May 20, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| May 19, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| May 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.50% | - |
| May 15, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.12 | 1.60% | - |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | -0.79% | - |
| May 13, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 24.93 | -1.56% | - |
| May 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | 2.40% | - |
| May 11, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 24.73 | -3.10% | - |
| May 8, 2026 | 24.60 | 25.80 | 24.60 | 25.80 | 25.52 | 3.20% | 5 |
| May 7, 2026 | 25.80 | 26.00 | 25.00 | 25.00 | 24.73 | -9.42% | 85 |
| May 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.30 | -1.43% | - |
| May 5, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.70 | -0.71% | - |
| May 4, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 27.89 | 3.68% | - |
| Apr 30, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 26.91 | -2.16% | - |
| Apr 29, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.50 | - | - |
| Apr 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.50 | 0.72% | - |
| Apr 27, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.30 | 2.99% | - |
| Apr 24, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.51 | - | - |
| Apr 23, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.51 | -0.74% | - |
| Apr 22, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 26.71 | -2.88% | - |
| Apr 21, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.50 | 0.72% | - |
| Apr 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.30 | 1.47% | - |
| Apr 17, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 26.91 | 2.26% | - |
| Apr 16, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.31 | -0.75% | - |
| Apr 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | 2.29% | - |
| Apr 14, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 25.92 | 1.55% | - |
| Apr 13, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.52 | -0.77% | - |
| Apr 10, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 25.72 | - | - |
| Apr 9, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 25.72 | -1.52% | - |
| Apr 8, 2026 | 27.20 | 27.20 | 26.40 | 26.40 | 26.11 | 1.54% | - |
| Apr 7, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 25.72 | 2.36% | - |
| Apr 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | 0.79% | - |
| Apr 1, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 24.93 | -0.79% | - |
| Mar 31, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.12 | - | - |
| Mar 30, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.12 | -4.51% | - |
| Mar 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.31 | 3.10% | - |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.52 | -1.53% | - |
| Mar 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | -0.76% | - |
| Mar 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.11 | 4.76% | - |
| Mar 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | 3.28% | - |
| Mar 20, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.14 | -2.40% | - |