Kapsch TrafficCom AG KTCG
VIE · Austria · Transportation
€4.02-0.08 (-1.95%)
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 | €4.02 | -1.95% | €4.19 | €4.19 | €3.98 | 12.45K |
| 2026-09-30 | €4.10 | +3.54% | €4.11 | €4.23 | €4.02 | 22.88K |
| 2026-09-29 | €3.96 | -3.65% | €4.11 | €4.11 | €3.91 | 29.41K |
| 2026-09-28 | €4.11 | +1.23% | €4.19 | €4.19 | €3.96 | 14.38K |
| 2026-09-25 | €4.06 | -0.49% | €4.05 | €4.12 | €3.99 | 17.79K |
| 2026-09-24 | €4.08 | -0.49% | €4.10 | €4.15 | €4.02 | 21.08K |
| 2026-09-23 | €4.10 | 0.00% | €4.10 | €4.13 | €4.10 | 4.85K |
| 2026-09-22 | €4.10 | -1.44% | €4.10 | €4.12 | €4.02 | 12.84K |
| 2026-09-21 | €4.16 | -6.52% | €4.40 | €4.47 | €4.09 | 55.89K |
| 2026-09-18 | €4.45 | 0.00% | €4.43 | €4.45 | €4.42 | 3.32K |
| 2026-09-17 | €4.45 | -3.89% | €4.63 | €4.63 | €4.44 | 9.60K |
| 2026-09-16 | €4.63 | +4.28% | €4.48 | €4.63 | €4.43 | 5.74K |
| 2026-09-15 | €4.44 | +0.23% | €4.43 | €4.48 | €4.43 | 4.33K |
| 2026-09-14 | €4.43 | -1.56% | €4.50 | €4.55 | €4.40 | 15.21K |
| 2026-09-11 | €4.50 | 0.00% | €4.50 | €4.52 | €4.40 | 9.06K |
| 2026-09-10 | €4.50 | +2.74% | €4.39 | €4.50 | €4.36 | 10.74K |
| 2026-09-09 | €4.38 | -0.68% | €4.55 | €4.55 | €4.38 | 13.78K |
| 2026-09-08 | €4.41 | -0.90% | €4.51 | €4.55 | €4.41 | 4.83K |
| 2026-09-07 | €4.45 | -3.05% | €4.55 | €4.55 | €4.45 | 17.84K |
| 2026-09-04 | €4.59 | +2.00% | €4.50 | €4.59 | €4.50 | 1.91K |
| 2026-09-03 | €4.50 | +1.12% | €4.45 | €4.50 | €4.45 | 1.16K |
| 2026-09-02 | €4.45 | -1.11% | €4.50 | €4.50 | €4.40 | 5.66K |
| 2026-09-01 | €4.50 | -2.81% | €4.61 | €4.61 | €4.48 | 3.85K |
| 2026-08-31 | €4.63 | +0.87% | €4.49 | €4.63 | €4.48 | 3.68K |
| 2026-08-28 | €4.59 | +2.23% | €4.50 | €4.59 | €4.38 | 13.33K |
| 2026-08-27 | €4.49 | -3.23% | €4.64 | €4.64 | €4.49 | 11.72K |
| 2026-08-26 | €4.64 | +0.43% | €4.55 | €4.64 | €4.52 | 4.72K |
| 2026-08-25 | €4.62 | -0.65% | €4.70 | €4.70 | €4.50 | 19.41K |
| 2026-08-24 | €4.65 | 0.00% | €4.66 | €4.70 | €4.63 | 2.79K |
| 2026-08-21 | €4.65 | -1.90% | €4.63 | €4.77 | €4.63 | 8.42K |
| 2026-08-20 | €4.74 | -0.21% | €4.70 | €4.76 | €4.66 | 15.47K |
| 2026-08-19 | €4.75 | -0.84% | €4.80 | €4.80 | €4.70 | 2.28K |
| 2026-08-18 | €4.79 | 0.00% | €4.80 | €4.80 | €4.70 | 2.08K |
| 2026-08-17 | €4.79 | +1.05% | €4.69 | €4.80 | €4.67 | 18.75K |
| 2026-08-14 | €4.74 | +1.72% | €4.66 | €4.74 | €4.66 | 2.23K |
| 2026-08-13 | €4.66 | -2.51% | €4.66 | €4.67 | €4.66 | 1.13K |
| 2026-08-12 | €4.78 | -0.42% | €4.74 | €4.78 | €4.67 | 9.93K |
| 2026-08-11 | €4.80 | -0.41% | €4.80 | €4.80 | €4.68 | 10.94K |
| 2026-08-10 | €4.82 | +4.78% | €4.61 | €4.82 | €4.61 | 5.85K |
| 2026-08-07 | €4.60 | -0.22% | €4.61 | €4.62 | €4.60 | 8.65K |
| 2026-08-06 | €4.61 | -3.76% | €4.70 | €4.77 | €4.50 | 23.69K |
| 2026-08-05 | €4.79 | +2.57% | €4.77 | €4.79 | €4.70 | 5.49K |
| 2026-08-04 | €4.67 | -2.71% | €4.80 | €4.86 | €4.61 | 29.06K |
| 2026-08-03 | €4.80 | +2.13% | €4.68 | €4.80 | €4.62 | 11.44K |
| 2026-07-31 | €4.70 | -0.84% | €4.60 | €4.72 | €4.60 | 10.07K |
| 2026-07-30 | €4.74 | 0.00% | €4.59 | €4.74 | €4.52 | 25.36K |
| 2026-07-29 | €4.74 | -1.04% | €4.68 | €4.75 | €4.61 | 21.16K |
| 2026-07-28 | €4.79 | -1.84% | €4.86 | €4.97 | €4.68 | 27.99K |
| 2026-07-27 | €4.88 | -7.58% | €5.18 | €5.18 | €4.70 | 61.16K |
| 2026-07-24 | €5.28 | +2.33% | €5.06 | €5.28 | €4.95 | 29.06K |
| 2026-07-23 | €5.16 | -2.27% | €5.10 | €5.24 | €5.10 | 4.67K |
| 2026-07-22 | €5.28 | 0.00% | €5.08 | €5.28 | €5.08 | 721 |
| 2026-07-21 | €5.28 | 0.00% | €5.14 | €5.28 | €5.10 | 397 |
| 2026-07-20 | €5.28 | +1.54% | €5.28 | €5.28 | €5.10 | 2.16K |
| 2026-07-17 | €5.20 | +0.39% | €5.10 | €5.20 | €5.10 | 1.05K |
| 2026-07-16 | €5.18 | -2.26% | €5.10 | €5.18 | €5.10 | 10.48K |
| 2026-07-15 | €5.30 | +2.32% | €5.30 | €5.30 | €5.14 | 4.07K |
| 2026-07-14 | €5.18 | +3.60% | €5.18 | €5.18 | €5.00 | 4.74K |
| 2026-07-13 | €5.00 | -2.72% | €5.16 | €5.16 | €4.98 | 9.45K |
| 2026-07-10 | €5.14 | 0.00% | €5.06 | €5.16 | €5.06 | 1.80K |
| 2026-07-09 | €5.14 | -3.02% | €5.30 | €5.30 | €5.02 | 27.78K |
| 2026-07-08 | €5.30 | +6.00% | €5.10 | €5.30 | €5.08 | 21.76K |
| 2026-07-07 | €5.00 | -2.34% | €5.10 | €5.10 | €5.00 | 10.85K |
| 2026-07-06 | €5.12 | +0.79% | €5.10 | €5.12 | €4.92 | 17.13K |
| 2026-07-03 | €5.08 | -0.78% | €5.10 | €5.12 | €4.92 | 33.63K |
| 2026-07-02 | €5.12 | -1.16% | €5.10 | €5.20 | €5.08 | 12.91K |
| 2026-07-01 | €5.18 | 0.00% | €5.18 | €5.18 | €5.08 | 7.63K |
| 2026-06-30 | €5.18 | -2.63% | €5.16 | €5.18 | €5.08 | 9.65K |
| 2026-06-29 | €5.32 | 0.00% | €5.32 | €5.32 | €5.16 | 5.70K |
| 2026-06-26 | €5.32 | -1.85% | €5.42 | €5.42 | €5.20 | 8.93K |
| 2026-06-25 | €5.42 | +0.37% | €5.50 | €5.50 | €5.26 | 9.15K |
| 2026-06-24 | €5.40 | -2.88% | €5.50 | €5.50 | €5.34 | 16.61K |
| 2026-06-23 | €5.56 | 0.00% | €5.44 | €5.56 | €5.44 | 6.64K |
| 2026-06-22 | €5.56 | +0.72% | €5.54 | €5.56 | €5.52 | 4.65K |
| 2026-06-19 | €5.52 | -0.36% | €5.54 | €5.54 | €5.44 | 2.70K |
| 2026-06-18 | €5.54 | -0.36% | €5.48 | €5.54 | €5.42 | 6.06K |
| 2026-06-17 | €5.56 | +0.36% | €5.50 | €5.56 | €5.46 | 4.31K |
| 2026-06-16 | €5.54 | +0.73% | €5.42 | €5.54 | €5.42 | 2.84K |
| 2026-06-15 | €5.50 | +3.00% | €5.54 | €5.54 | €5.40 | 4.76K |
| 2026-06-12 | €5.34 | +0.75% | €5.24 | €5.44 | €5.22 | 4.05K |
| 2026-06-11 | €5.30 | +0.76% | €5.26 | €5.30 | €5.22 | 2.03K |
| 2026-06-10 | €5.26 | -2.59% | €5.30 | €5.38 | €5.26 | 6.96K |
| 2026-06-09 | €5.40 | -2.53% | €5.36 | €5.40 | €5.32 | 1.56K |
| 2026-06-08 | €5.54 | +0.36% | €5.44 | €5.54 | €5.34 | 11.18K |
| 2026-06-05 | €5.52 | -0.72% | €5.42 | €5.52 | €5.40 | 4.16K |
| 2026-06-04 | €5.56 | 0.00% | €5.40 | €5.56 | €5.40 | 421 |
| 2026-06-03 | €5.56 | -0.36% | €5.46 | €5.58 | €5.36 | 5.02K |
| 2026-06-02 | €5.58 | +0.36% | €5.58 | €5.58 | €5.40 | 4.31K |
| 2026-06-01 | €5.56 | +1.46% | €5.50 | €5.56 | €5.40 | 2.22K |
| 2026-05-29 | €5.48 | -0.36% | €5.50 | €5.50 | €5.34 | 14.90K |