KAP AG IUR
XETR · Germany · Process Industries
€0.98000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 1.44K |
| 2026-09-30 | €0.98 | +5.38% | €0.97 | €1.00 | €0.93 | 1.44K |
| 2026-09-29 | €0.93 | +0.22% | €0.93 | €0.97 | €0.91 | 444 |
| 2026-09-28 | €0.93 | -4.33% | €0.93 | €0.97 | €0.93 | 788 |
| 2026-09-25 | €0.97 | -5.83% | €0.98 | €0.98 | €0.96 | 2.00K |
| 2026-09-24 | €1.03 | -1.90% | €1.05 | €1.05 | €0.97 | 5.05K |
| 2026-09-23 | €1.05 | -1.87% | €1.05 | €1.05 | €0.96 | 5.55K |
| 2026-09-22 | €1.07 | -2.28% | €1.10 | €1.10 | €1.02 | 5.83K |
| 2026-09-21 | €1.10 | -7.98% | €1.19 | €1.19 | €1.00 | 6.98K |
| 2026-09-18 | €1.19 | -0.83% | €1.17 | €1.22 | €1.12 | 6.04K |
| 2026-09-17 | €1.20 | -3.61% | €1.25 | €1.25 | €1.17 | 2.50K |
| 2026-09-16 | €1.25 | +0.40% | €1.20 | €1.25 | €1.19 | 2.00K |
| 2026-09-15 | €1.24 | +3.33% | €1.24 | €1.24 | €1.20 | 760 |
| 2026-09-14 | €1.20 | -21.31% | €1.53 | €1.53 | €1.14 | 32.83K |
| 2026-09-11 | €1.52 | +3.74% | €1.47 | €1.54 | €1.32 | 17.11K |
| 2026-09-10 | €1.47 | 0.00% | €1.52 | €1.54 | €1.40 | 500 |
| 2026-09-09 | €1.47 | -8.70% | €1.61 | €1.61 | €1.36 | 29.71K |
| 2026-09-08 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-07 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-04 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-03 | €1.61 | +1.90% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-02 | €1.58 | -5.95% | €1.60 | €1.60 | €1.58 | 6.32K |
| 2026-09-01 | €1.68 | -7.69% | €1.76 | €1.76 | €1.64 | 2.50K |
| 2026-08-31 | €1.82 | 0.00% | €1.82 | €1.82 | €1.82 | 0 |
| 2026-08-28 | €1.82 | 0.00% | €1.82 | €1.82 | €1.82 | 0 |
| 2026-08-27 | €1.82 | -3.70% | €1.82 | €1.88 | €1.82 | 985 |
| 2026-08-26 | €1.89 | +5.00% | €1.89 | €1.89 | €1.89 | 0 |
| 2026-08-25 | €1.80 | -13.46% | €1.92 | €1.92 | €1.80 | 2.53K |
| 2026-08-24 | €2.08 | +8.90% | €1.79 | €2.13 | €1.79 | 12.04K |
| 2026-08-21 | €1.91 | +4.95% | €1.88 | €1.91 | €1.88 | 919 |
| 2026-08-20 | €1.82 | 0.00% | €1.82 | €1.82 | €1.82 | 0 |
| 2026-08-19 | €1.82 | -1.62% | €1.82 | €1.82 | €1.82 | 0 |
| 2026-08-18 | €1.85 | +3.35% | €1.82 | €1.85 | €1.82 | 3.20K |
| 2026-08-17 | €1.79 | +3.47% | €1.76 | €1.79 | €1.76 | 562 |
| 2026-08-14 | €1.73 | -1.70% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-08-13 | €1.76 | 0.00% | €1.76 | €1.76 | €1.76 | 250 |
| 2026-08-12 | €1.76 | -1.12% | €1.76 | €1.76 | €1.76 | 0 |
| 2026-08-11 | €1.78 | -1.66% | €1.75 | €1.78 | €1.74 | 1.94K |
| 2026-08-10 | €1.81 | -0.82% | €1.81 | €1.81 | €1.81 | 0 |
| 2026-08-07 | €1.83 | +1.39% | €1.75 | €1.83 | €1.75 | 516 |
| 2026-08-06 | €1.80 | -2.44% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-08-05 | €1.85 | +1.10% | €1.79 | €1.85 | €1.79 | 900 |
| 2026-08-04 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-08-03 | €1.83 | +2.53% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-07-31 | €1.78 | -2.47% | €1.75 | €1.81 | €1.75 | 52 |
| 2026-07-30 | €1.83 | +0.83% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-07-29 | €1.81 | +0.28% | €1.81 | €1.81 | €1.81 | 0 |
| 2026-07-28 | €1.80 | -0.28% | €1.77 | €1.80 | €1.77 | 483 |
| 2026-07-27 | €1.81 | -0.82% | €1.75 | €1.81 | €1.75 | 2.42K |
| 2026-07-24 | €1.83 | -0.82% | €1.80 | €1.83 | €1.75 | 5 |
| 2026-07-23 | €1.84 | -0.27% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-07-22 | €1.85 | +3.07% | €1.80 | €1.88 | €1.80 | 1.85K |
| 2026-07-21 | €1.79 | -0.56% | €1.78 | €1.80 | €1.78 | 3 |
| 2026-07-20 | €1.80 | -1.37% | €1.80 | €1.80 | €1.80 | 4 |
| 2026-07-17 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-07-16 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-07-15 | €1.83 | -5.93% | €2.00 | €2.00 | €1.80 | 631 |
| 2026-07-14 | €1.94 | +2.92% | €1.95 | €1.95 | €1.94 | 405 |
| 2026-07-13 | €1.88 | 0.00% | €1.95 | €1.95 | €1.88 | 250 |
| 2026-07-10 | €1.88 | -2.58% | €1.82 | €1.88 | €1.82 | 40 |
| 2026-07-09 | €1.93 | -3.01% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-07-08 | €2.00 | -0.25% | €2.00 | €2.00 | €2.00 | 1 |
| 2026-07-07 | €2.00 | +2.04% | €1.89 | €2.09 | €1.76 | 5.61K |
| 2026-07-06 | €1.96 | -4.39% | €1.92 | €1.96 | €1.92 | 400 |
| 2026-07-03 | €2.05 | +3.80% | €2.05 | €2.05 | €2.05 | 20 |
| 2026-07-02 | €1.98 | +0.77% | €1.98 | €1.98 | €1.98 | 0 |
| 2026-07-01 | €1.96 | +3.43% | €1.90 | €1.96 | €1.87 | 2.01K |
| 2026-06-30 | €1.89 | +3.27% | €1.89 | €1.89 | €1.89 | 0 |
| 2026-06-29 | €1.84 | 0.00% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-06-26 | €1.84 | 0.00% | €1.88 | €1.88 | €1.84 | 5.00K |
| 2026-06-25 | €1.84 | 0.00% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-06-24 | €1.84 | -2.13% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-06-23 | €1.88 | +1.08% | €1.90 | €1.90 | €1.88 | 984 |
| 2026-06-22 | €1.86 | +0.82% | €1.86 | €1.86 | €1.86 | 1 |
| 2026-06-19 | €1.84 | 0.00% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-06-18 | €1.84 | 0.00% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-06-17 | €1.84 | 0.00% | €1.90 | €1.90 | €1.84 | 19 |
| 2026-06-16 | €1.84 | 0.00% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-06-15 | €1.84 | +1.38% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-06-12 | €1.82 | -1.89% | €1.82 | €1.82 | €1.82 | 400 |
| 2026-06-11 | €1.85 | -2.12% | €1.80 | €1.85 | €1.80 | 3 |
| 2026-06-10 | €1.89 | +5.88% | €1.83 | €1.89 | €1.83 | 1.78K |
| 2026-06-09 | €1.78 | -2.46% | €1.78 | €1.78 | €1.78 | 0 |
| 2026-06-08 | €1.83 | +0.83% | €1.83 | €1.83 | €1.83 | 24 |
| 2026-06-05 | €1.82 | +1.11% | €1.82 | €1.82 | €1.82 | 0 |
| 2026-06-04 | €1.79 | -0.55% | €1.76 | €1.79 | €1.76 | 177 |
| 2026-06-03 | €1.80 | 0.00% | €1.76 | €1.80 | €1.76 | 11 |
| 2026-06-02 | €1.80 | 0.00% | €1.77 | €1.80 | €1.77 | 350 |
| 2026-06-01 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-05-29 | €1.80 | -1.90% | €1.80 | €1.80 | €1.80 | 0 |