KGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	31.25	31.25	31.25	31.25	31.25	1.40%
Mar 31, 2026	30.82	30.82	30.82	30.82	30.82	3.01%
Mar 30, 2026	29.92	29.92	29.92	29.92	29.92	-0.99%
Mar 27, 2026	30.22	30.22	30.22	30.22	30.22	-1.27%
Mar 26, 2026	30.61	30.61	30.61	30.61	30.61	-0.87%
Mar 25, 2026	30.88	30.88	30.88	30.88	30.88	-
Mar 24, 2026	30.88	30.88	30.88	30.88	30.88	0.82%
Mar 23, 2026	30.63	30.63	30.63	30.63	30.63	1.96%
Mar 20, 2026	30.04	30.04	30.04	30.04	30.04	-2.12%
Mar 19, 2026	30.69	30.69	30.69	30.69	30.69	0.13%
Mar 18, 2026	30.65	30.65	30.65	30.65	30.65	-1.19%
Mar 17, 2026	31.02	31.02	31.02	31.02	31.02	0.78%
Mar 16, 2026	30.78	30.78	30.78	30.78	30.78	1.15%
Mar 13, 2026	30.43	30.43	30.43	30.43	30.43	-0.46%
Mar 12, 2026	30.57	30.57	30.57	30.57	30.57	-1.86%
Mar 11, 2026	31.15	31.15	31.15	31.15	31.15	-0.42%
Mar 10, 2026	31.28	31.28	31.28	31.28	31.28	0.29%
Mar 9, 2026	31.19	31.19	31.19	31.19	31.19	0.58%
Mar 6, 2026	31.01	31.01	31.01	31.01	31.01	-1.80%
Mar 5, 2026	31.58	31.58	31.58	31.58	31.58	-1.65%
Mar 4, 2026	32.11	32.11	32.11	32.11	32.11	-0.03%
Mar 3, 2026	32.12	32.12	32.12	32.12	32.12	-2.52%
Mar 2, 2026	32.95	32.95	32.95	32.95	32.95	0.40%
Feb 27, 2026	32.82	32.82	32.82	32.82	32.82	-0.79%
Feb 26, 2026	33.08	33.08	33.08	33.08	33.08	0.18%
Feb 25, 2026	33.02	33.02	33.02	33.02	33.02	0.70%
Feb 24, 2026	32.79	32.79	32.79	32.79	32.79	0.89%
Feb 23, 2026	32.50	32.50	32.50	32.50	32.50	-1.34%
Feb 20, 2026	32.94	32.94	32.94	32.94	32.94	0.21%
Feb 19, 2026	32.87	32.87	32.87	32.87	32.87	-
Feb 18, 2026	32.87	32.87	32.87	32.87	32.87	0.49%
Feb 17, 2026	32.71	32.71	32.71	32.71	32.71	-0.06%
Feb 13, 2026	32.73	32.73	32.73	32.73	32.73	0.77%
Feb 12, 2026	32.48	32.48	32.48	32.48	32.48	-1.43%
Feb 11, 2026	32.95	32.95	32.95	32.95	32.95	0.27%
Feb 10, 2026	32.86	32.86	32.86	32.86	32.86	0.18%
Feb 9, 2026	32.80	32.80	32.80	32.80	32.80	0.99%
Feb 6, 2026	32.48	32.48	32.48	32.48	32.48	2.56%
Feb 5, 2026	31.67	31.67	31.67	31.67	31.67	-0.97%
Feb 4, 2026	31.98	31.98	31.98	31.98	31.98	0.25%
Feb 3, 2026	31.90	31.90	31.90	31.90	31.90	0.73%
Feb 2, 2026	31.67	31.67	31.67	31.67	31.67	-0.53%
Jan 29, 2026	31.84	31.84	31.84	31.84	31.84	0.41%
Jan 28, 2026	31.71	31.71	31.71	31.71	31.71	-0.50%
Jan 27, 2026	31.87	31.87	31.87	31.87	31.87	0.89%
Jan 26, 2026	31.59	31.59	31.59	31.59	31.59	-0.25%
Jan 23, 2026	31.67	31.67	31.67	31.67	31.67	-0.75%
Jan 22, 2026	31.91	31.91	31.91	31.91	31.91	2.67%
Jan 21, 2026	31.08	31.08	31.08	31.08	31.08	-
Jan 20, 2026	31.08	31.08	31.08	31.08	31.08	-0.77%