KGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	33.56	33.56	33.56	33.56	33.56	-0.15%
Apr 28, 2026	33.61	33.61	33.61	33.61	33.61	-1.03%
Apr 27, 2026	33.96	33.96	33.96	33.96	33.96	-0.18%
Apr 24, 2026	34.02	34.02	34.02	34.02	34.02	1.13%
Apr 23, 2026	33.64	33.64	33.64	33.64	33.64	-0.24%
Apr 22, 2026	33.72	33.72	33.72	33.72	33.72	0.69%
Apr 21, 2026	33.49	33.49	33.49	33.49	33.49	-1.03%
Apr 20, 2026	33.84	33.84	33.84	33.84	33.84	0.59%
Apr 17, 2026	33.64	33.64	33.64	33.64	33.64	1.75%
Apr 16, 2026	33.06	33.06	33.06	33.06	33.06	0.67%
Apr 15, 2026	32.84	32.84	32.84	32.84	32.84	-0.24%
Apr 14, 2026	32.92	32.92	32.92	32.92	32.92	0.58%
Apr 13, 2026	32.73	32.73	32.73	32.73	32.73	0.71%
Apr 10, 2026	32.50	32.50	32.50	32.50	32.50	-0.31%
Apr 9, 2026	32.60	32.60	32.60	32.60	32.60	0.43%
Apr 8, 2026	32.46	32.46	32.46	32.46	32.46	3.28%
Apr 7, 2026	31.43	31.43	31.43	31.43	31.43	0.03%
Apr 6, 2026	31.42	31.42	31.42	31.42	31.42	0.51%
Apr 2, 2026	31.26	31.26	31.26	31.26	31.26	0.03%
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%