Kemper Corporation (FRA:UI2)
Germany · Delayed Price · Currency is EUR 24.80
+1.20 (5.08%)
At close: Jul 17, 2026
FRA:UI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 5.08% | - |
| Jul 16, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - | - |
| Jul 15, 2026 | 24.60 | 24.60 | 23.60 | 23.60 | 23.60 | -5.60% | - |
| Jul 14, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jul 13, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 2.42% | - |
| Jul 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jul 9, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jul 8, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jul 7, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 4.13% | - |
| Jul 6, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jul 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Jul 2, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jul 1, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 2.61% | - |
| Jun 30, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jun 29, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 4.59% | - |
| Jun 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Jun 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.61% | - |
| Jun 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jun 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jun 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jun 15, 2026 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 5.71% | 100 |
| Jun 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jun 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jun 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jun 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jun 5, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 5.15% | - |
| Jun 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Jun 3, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jun 2, 2026 | 21.00 | 21.00 | 20.60 | 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% | - |