KGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	34.71	34.71	34.71	34.71	34.71	-0.06%
Feb 13, 2026	34.73	34.73	34.73	34.73	34.73	0.78%
Feb 12, 2026	34.46	34.46	34.46	34.46	34.46	-1.43%
Feb 11, 2026	34.96	34.96	34.96	34.96	34.96	0.29%
Feb 10, 2026	34.86	34.86	34.86	34.86	34.86	0.17%
Feb 9, 2026	34.80	34.80	34.80	34.80	34.80	0.99%
Feb 6, 2026	34.46	34.46	34.46	34.46	34.46	2.56%
Feb 5, 2026	33.60	33.60	33.60	33.60	33.60	-0.97%
Feb 4, 2026	33.93	33.93	33.93	33.93	33.93	0.24%
Feb 3, 2026	33.85	33.85	33.85	33.85	33.85	0.74%
Feb 2, 2026	33.60	33.60	33.60	33.60	33.60	0.72%
Jan 30, 2026	33.36	33.36	33.36	33.36	33.36	-1.24%
Jan 29, 2026	33.78	33.78	33.78	33.78	33.78	0.42%
Jan 28, 2026	33.64	33.64	33.64	33.64	33.64	-0.50%
Jan 27, 2026	33.81	33.81	33.81	33.81	33.81	0.87%
Jan 26, 2026	33.52	33.52	33.52	33.52	33.52	-0.24%
Jan 23, 2026	33.60	33.60	33.60	33.60	33.60	-0.77%
Jan 22, 2026	33.86	33.86	33.86	33.86	33.86	0.83%
Jan 21, 2026	33.58	33.58	33.58	33.58	33.58	1.82%
Jan 20, 2026	32.98	32.98	32.98	32.98	32.98	-0.75%
Jan 16, 2026	33.23	33.23	33.23	33.23	33.23	0.15%
Jan 15, 2026	33.18	33.18	33.18	33.18	33.18	0.94%
Jan 14, 2026	32.87	32.87	32.87	32.87	32.87	0.37%
Jan 13, 2026	32.75	32.75	32.75	32.75	32.75	-0.37%
Jan 12, 2026	32.87	32.87	32.87	32.87	32.87	0.64%
Jan 9, 2026	32.66	32.66	32.66	32.66	32.66	1.18%
Jan 8, 2026	32.28	32.28	32.28	32.28	32.28	0.69%
Jan 7, 2026	32.06	32.06	32.06	32.06	32.06	-0.56%
Jan 6, 2026	32.24	32.24	32.24	32.24	32.24	1.48%
Jan 5, 2026	31.77	31.77	31.77	31.77	31.77	0.99%
Jan 2, 2026	31.46	31.46	31.46	31.46	31.46	1.03%
Dec 31, 2025	31.14	31.14	31.14	31.14	31.14	-0.70%
Dec 30, 2025	31.36	31.36	31.36	31.36	31.36	-0.16%
Dec 29, 2025	31.41	31.41	31.41	31.41	31.41	-0.54%
Dec 26, 2025	31.58	31.58	31.58	31.58	31.58	-0.09%
Dec 24, 2025	31.61	31.61	31.61	31.61	31.61	0.16%
Dec 23, 2025	31.56	31.56	31.56	31.56	31.56	-10.37%
Dec 22, 2025	31.84	31.84	31.84	35.21	31.84	1.15%
Dec 19, 2025	31.48	31.48	31.48	34.81	31.48	0.69%
Dec 18, 2025	31.26	31.26	31.26	34.57	31.26	0.70%
Dec 17, 2025	31.05	31.05	31.05	34.33	31.05	-0.67%
Dec 16, 2025	31.25	31.25	31.25	34.56	31.25	-0.43%
Dec 15, 2025	31.39	31.39	31.39	34.71	31.39	0.20%
Dec 12, 2025	31.33	31.33	31.33	34.64	31.33	-1.23%
Dec 11, 2025	31.71	31.71	31.71	35.07	31.71	0.95%
Dec 10, 2025	31.42	31.42	31.42	34.74	31.42	1.61%
Dec 9, 2025	30.92	30.92	30.92	34.19	30.92	0.23%
Dec 8, 2025	30.85	30.85	30.85	34.11	30.85	-
Dec 5, 2025	30.85	30.85	30.85	34.11	30.85	-0.09%
Dec 4, 2025	30.87	30.87	30.87	34.14	30.87	0.29%