KGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 18, 2025	29.01	29.01	29.01	29.01	29.01	-0.31%
Jul 17, 2025	29.10	29.10	29.10	29.10	29.10	0.48%
Jul 16, 2025	28.96	28.96	28.96	28.96	28.96	0.38%
Jul 15, 2025	28.85	28.85	28.85	28.85	28.85	-1.40%
Jul 14, 2025	29.26	29.26	29.26	29.26	29.26	0.41%
Jul 11, 2025	29.14	29.14	29.14	29.14	29.14	-0.78%
Jul 10, 2025	29.37	29.37	29.37	29.37	29.37	0.27%
Jul 9, 2025	29.29	29.29	29.29	29.29	29.29	0.79%
Jul 8, 2025	29.06	29.06	29.06	29.06	29.06	0.48%
Jul 7, 2025	28.92	28.92	28.92	28.92	28.92	-1.20%
Jul 3, 2025	29.27	29.27	29.27	29.27	29.27	0.52%
Jul 2, 2025	29.12	29.12	29.12	29.12	29.12	0.41%
Jul 1, 2025	29.00	29.00	29.00	29.00	29.00	0.62%
Jun 30, 2025	28.82	28.82	28.82	28.82	28.82	0.28%
Jun 27, 2025	28.74	28.74	28.74	28.74	28.74	0.38%
Jun 26, 2025	28.63	28.63	28.63	28.63	28.63	1.35%
Jun 25, 2025	28.25	28.25	28.25	28.25	28.25	-0.77%
Jun 24, 2025	28.47	28.47	28.47	28.47	28.47	1.21%
Jun 23, 2025	28.13	28.13	28.13	28.13	28.13	1.01%
Jun 20, 2025	27.85	27.85	27.85	27.85	27.85	0.11%
Jun 18, 2025	27.82	27.82	27.82	27.82	27.82	0.47%
Jun 17, 2025	27.69	27.69	27.69	27.69	27.69	-0.97%
Jun 16, 2025	27.96	27.96	27.96	27.96	27.96	1.01%
Jun 13, 2025	27.68	27.68	27.68	27.68	27.68	-1.56%
Jun 12, 2025	28.12	28.12	28.12	28.12	28.12	0.39%
Jun 11, 2025	28.01	28.01	28.01	28.01	28.01	-0.14%
Jun 10, 2025	28.05	28.05	28.05	28.05	28.05	0.68%
Jun 9, 2025	27.86	27.86	27.86	27.86	27.86	0.29%
Jun 6, 2025	27.78	27.78	27.78	27.78	27.78	0.76%
Jun 5, 2025	27.57	27.57	27.57	27.57	27.57	0.25%
Jun 4, 2025	27.50	27.50	27.50	27.50	27.50	0.07%
Jun 3, 2025	27.48	27.48	27.48	27.48	27.48	0.48%
Jun 2, 2025	27.35	27.35	27.35	27.35	27.35	0.44%
May 30, 2025	27.23	27.23	27.23	27.23	27.23	-0.22%
May 29, 2025	27.29	27.29	27.29	27.29	27.29	0.26%
May 28, 2025	27.22	27.22	27.22	27.22	27.22	-1.05%
May 27, 2025	27.51	27.51	27.51	27.51	27.51	1.66%
May 23, 2025	27.06	27.06	27.06	27.06	27.06	-0.04%
May 22, 2025	27.07	27.07	27.07	27.07	27.07	-0.40%
May 21, 2025	27.18	27.18	27.18	27.18	27.18	-1.95%
May 20, 2025	27.72	27.72	27.72	27.72	27.72	-0.04%
May 19, 2025	27.73	27.73	27.73	27.73	27.73	-0.04%
May 16, 2025	27.74	27.74	27.74	27.74	27.74	0.76%
May 15, 2025	27.53	27.53	27.53	27.53	27.53	0.36%
May 14, 2025	27.43	27.43	27.43	27.43	27.43	-0.33%
May 13, 2025	27.52	27.52	27.52	27.52	27.52	0.88%
May 12, 2025	27.28	27.28	27.28	27.28	27.28	1.79%
May 9, 2025	26.80	26.80	26.80	26.80	26.80	0.19%
May 8, 2025	26.75	26.75	26.75	26.75	26.75	0.72%
May 7, 2025	26.56	26.56	26.56	26.56	26.56	0.34%