Kemper Corporation (FRA:UI2)
Germany · Delayed Price · Currency is EUR 25.40
-0.20 (-0.78%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:UI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.20 | 26.20 | 25.40 | 25.40 | 25.40 | -0.78% | 100 |
| Oct 22, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | - |
| Oct 21, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Oct 20, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 6.40% | - |
| Oct 19, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Oct 16, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - | - |
| Oct 15, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 4.24% | - |
| Oct 14, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Oct 13, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Oct 12, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 9, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Oct 8, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Oct 7, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 6, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 5, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 2, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 30, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Sep 29, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Sep 28, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Sep 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Sep 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Sep 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Sep 18, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Sep 17, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 16, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 15, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Sep 14, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 4.42% | - |
| Sep 11, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 10, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Sep 9, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Sep 8, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Sep 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 4, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Sep 3, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 3.45% | - |
| Sep 2, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Sep 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Aug 31, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Aug 28, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Aug 27, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| 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% | - |