KPS AG KSC
XETR · Germany · Technology Services
€0.2250+0.02 (+7.14%)
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 | €0.22 | +7.14% | €0.25 | €0.25 | €0.20 | 9.10K |
| 2026-09-30 | €0.21 | -10.64% | €0.23 | €0.25 | €0.21 | 408 |
| 2026-09-29 | €0.23 | -6.00% | €0.23 | €0.23 | €0.21 | 335 |
| 2026-09-28 | €0.25 | +8.70% | €0.20 | €0.26 | €0.20 | 2.28K |
| 2026-09-25 | €0.23 | -1.29% | €0.23 | €0.25 | €0.23 | 1.64K |
| 2026-09-24 | €0.23 | -2.51% | €0.23 | €0.26 | €0.23 | 41 |
| 2026-09-23 | €0.24 | +3.46% | €0.22 | €0.26 | €0.22 | 2.56K |
| 2026-09-22 | €0.23 | -0.43% | €0.24 | €0.26 | €0.20 | 12.80K |
| 2026-09-21 | €0.23 | +7.41% | €0.23 | €0.26 | €0.21 | 1.57K |
| 2026-09-18 | €0.22 | -2.70% | €0.24 | €0.24 | €0.20 | 10.71K |
| 2026-09-17 | €0.22 | +0.91% | €0.24 | €0.25 | €0.22 | 29.14K |
| 2026-09-16 | €0.22 | -8.33% | €0.27 | €0.27 | €0.22 | 2.12K |
| 2026-09-15 | €0.24 | -3.23% | €0.27 | €0.27 | €0.23 | 902 |
| 2026-09-14 | €0.25 | +8.77% | €0.24 | €0.26 | €0.24 | 1.83K |
| 2026-09-11 | €0.23 | -2.98% | €0.23 | €0.28 | €0.23 | 36.82K |
| 2026-09-10 | €0.23 | +2.17% | €0.25 | €0.28 | €0.23 | 211 |
| 2026-09-09 | €0.23 | 0.00% | €0.23 | €0.26 | €0.23 | 2.00K |
| 2026-09-08 | €0.23 | 0.00% | €0.25 | €0.28 | €0.23 | 2.60K |
| 2026-09-07 | €0.23 | -9.80% | €0.26 | €0.26 | €0.23 | 1.01K |
| 2026-09-04 | €0.25 | -1.54% | €0.28 | €0.28 | €0.24 | 279 |
| 2026-09-03 | €0.26 | +6.58% | €0.28 | €0.28 | €0.26 | 4 |
| 2026-09-02 | €0.24 | -3.57% | €0.25 | €0.28 | €0.24 | 5.31K |
| 2026-09-01 | €0.25 | +0.40% | €0.25 | €0.32 | €0.25 | 15.15K |
| 2026-08-31 | €0.25 | -9.39% | €0.26 | €0.26 | €0.25 | 4.04K |
| 2026-08-28 | €0.28 | -2.12% | €0.27 | €0.28 | €0.27 | 297 |
| 2026-08-27 | €0.28 | +8.43% | €0.28 | €0.29 | €0.26 | 1.03K |
| 2026-08-26 | €0.26 | -10.31% | €0.28 | €0.29 | €0.25 | 3.84K |
| 2026-08-25 | €0.29 | +11.92% | €0.27 | €0.29 | €0.27 | 2.50K |
| 2026-08-24 | €0.26 | -22.85% | €0.34 | €0.34 | €0.26 | 24.19K |
| 2026-08-21 | €0.34 | +23.90% | €0.27 | €0.34 | €0.27 | 7.07K |
| 2026-08-20 | €0.27 | -5.56% | €0.32 | €0.34 | €0.27 | 3.11K |
| 2026-08-19 | €0.29 | +1.77% | €0.26 | €0.34 | €0.26 | 9.26K |
| 2026-08-18 | €0.28 | -14.24% | €0.35 | €0.35 | €0.28 | 9.39K |
| 2026-08-17 | €0.33 | +20.44% | €0.32 | €0.40 | €0.25 | 93.81K |
| 2026-08-14 | €0.27 | -17.72% | €0.33 | €0.37 | €0.26 | 83.15K |
| 2026-08-13 | €0.33 | +97.04% | €0.21 | €0.41 | €0.15 | 268.15K |
| 2026-08-12 | €0.17 | -11.05% | €0.19 | €0.21 | €0.15 | 102.93K |
| 2026-08-11 | €0.19 | -2.56% | €0.21 | €0.21 | €0.18 | 25.31K |
| 2026-08-10 | €0.19 | -7.14% | €0.21 | €0.22 | €0.19 | 13.11K |
| 2026-08-07 | €0.21 | -1.87% | €0.20 | €0.22 | €0.19 | 47.16K |
| 2026-08-06 | €0.21 | -6.96% | €0.21 | €0.21 | €0.20 | 195 |
| 2026-08-05 | €0.23 | +2.68% | €0.20 | €0.23 | €0.20 | 546 |
| 2026-08-04 | €0.22 | -9.68% | €0.25 | €0.25 | €0.20 | 272 |
| 2026-08-03 | €0.25 | -0.80% | €0.25 | €0.25 | €0.22 | 2.52K |
| 2026-07-31 | €0.25 | +11.61% | €0.24 | €0.25 | €0.24 | 134 |
| 2026-07-30 | €0.22 | +11.44% | €0.22 | €0.22 | €0.22 | 0 |
| 2026-07-29 | €0.20 | -6.51% | €0.22 | €0.25 | €0.20 | 15.45K |
| 2026-07-28 | €0.22 | +6.97% | €0.21 | €0.22 | €0.21 | 1.05K |
| 2026-07-27 | €0.20 | -5.63% | €0.22 | €0.24 | €0.20 | 681 |
| 2026-07-24 | €0.21 | 0.00% | €0.20 | €0.21 | €0.20 | 218 |
| 2026-07-23 | €0.21 | -5.33% | €0.21 | €0.23 | €0.20 | 7.47K |
| 2026-07-22 | €0.22 | -13.46% | €0.25 | €0.25 | €0.22 | 173 |
| 2026-07-21 | €0.26 | +12.55% | €0.22 | €0.26 | €0.22 | 4.31K |
| 2026-07-20 | €0.23 | +6.45% | €0.20 | €0.23 | €0.20 | 2.30K |
| 2026-07-17 | €0.22 | -7.66% | €0.23 | €0.23 | €0.20 | 18.53K |
| 2026-07-16 | €0.23 | +11.90% | €0.24 | €0.24 | €0.21 | 12.57K |
| 2026-07-15 | €0.21 | -5.83% | €0.26 | €0.26 | €0.21 | 3.64K |
| 2026-07-14 | €0.22 | -2.62% | €0.21 | €0.22 | €0.21 | 105 |
| 2026-07-13 | €0.23 | +2.69% | €0.23 | €0.24 | €0.23 | 22 |
| 2026-07-10 | €0.22 | -14.23% | €0.25 | €0.25 | €0.20 | 3.68K |
| 2026-07-09 | €0.26 | +12.55% | €0.25 | €0.26 | €0.23 | 3.76K |
| 2026-07-08 | €0.23 | -12.83% | €0.24 | €0.26 | €0.20 | 3.09K |
| 2026-07-07 | €0.26 | +7.29% | €0.28 | €0.28 | €0.20 | 9.43K |
| 2026-07-06 | €0.25 | -5.00% | €0.25 | €0.27 | €0.22 | 114.09K |
| 2026-07-03 | €0.26 | -3.70% | €0.25 | €0.27 | €0.25 | 109 |
| 2026-07-02 | €0.27 | +1.12% | €0.27 | €0.27 | €0.27 | 6.41K |
| 2026-07-01 | €0.27 | +5.12% | €0.25 | €0.27 | €0.24 | 26.17K |
| 2026-06-30 | €0.25 | -9.29% | €0.24 | €0.28 | €0.22 | 4.70K |
| 2026-06-29 | €0.28 | +3.70% | €0.25 | €0.29 | €0.25 | 796 |
| 2026-06-26 | €0.27 | -2.17% | €0.27 | €0.27 | €0.27 | 111 |
| 2026-06-25 | €0.28 | +6.15% | €0.29 | €0.29 | €0.28 | 47 |
| 2026-06-24 | €0.26 | -9.09% | €0.27 | €0.29 | €0.26 | 6.14K |
| 2026-06-23 | €0.29 | -6.23% | €0.28 | €0.30 | €0.26 | 12.47K |
| 2026-06-22 | €0.31 | +4.45% | €0.28 | €0.31 | €0.28 | 882 |
| 2026-06-19 | €0.29 | +3.18% | €0.28 | €0.31 | €0.28 | 1.77K |
| 2026-06-18 | €0.28 | -0.70% | €0.28 | €0.28 | €0.28 | 1.62K |
| 2026-06-17 | €0.28 | +2.52% | €0.28 | €0.29 | €0.28 | 2.06K |
| 2026-06-16 | €0.28 | -0.36% | €0.28 | €0.28 | €0.28 | 1.24K |
| 2026-06-15 | €0.28 | -3.79% | €0.28 | €0.29 | €0.28 | 2.02K |
| 2026-06-12 | €0.29 | 0.00% | €0.30 | €0.30 | €0.29 | 4.05K |
| 2026-06-11 | €0.29 | 0.00% | €0.28 | €0.31 | €0.26 | 4.27K |
| 2026-06-10 | €0.29 | 0.00% | €0.28 | €0.31 | €0.26 | 14.24K |
| 2026-06-09 | €0.29 | -2.03% | €0.30 | €0.30 | €0.28 | 18.65K |
| 2026-06-08 | €0.30 | -4.52% | €0.31 | €0.36 | €0.30 | 7.66K |
| 2026-06-05 | €0.31 | +19.69% | €0.31 | €0.32 | €0.28 | 9.36K |
| 2026-06-04 | €0.26 | -12.20% | €0.30 | €0.30 | €0.25 | 2.22K |
| 2026-06-03 | €0.29 | +4.61% | €0.28 | €0.31 | €0.28 | 311 |
| 2026-06-02 | €0.28 | -10.76% | €0.32 | €0.32 | €0.28 | 87.88K |
| 2026-06-01 | €0.32 | -1.86% | €0.36 | €0.36 | €0.31 | 11.16K |
| 2026-05-29 | €0.32 | -6.40% | €0.31 | €0.38 | €0.31 | 11.64K |