KAP AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.025	1.065	1.025	1.050	1.050	49
2026-10-21	1.065	1.065	1.065	1.065	1.065	0
2026-10-20	1.100	1.100	1.055	1.055	1.055	1,260
2026-10-19	1.100	1.100	1.100	1.100	1.100	0
2026-10-16	1.100	1.100	1.100	1.100	1.100	0
2026-10-15	1.105	1.105	1.075	1.075	1.075	252
2026-10-14	1.150	1.150	1.090	1.090	1.090	361
2026-10-13	1.150	1.150	1.150	1.150	1.150	240
2026-10-12	1.175	1.175	1.100	1.150	1.150	655
2026-10-09	1.170	1.170	1.120	1.170	1.170	19
2026-10-08	1.170	1.220	1.170	1.220	1.220	266
2026-10-07	1.305	1.305	1.130	1.200	1.200	3,900
2026-10-06	1.560	1.560	1.290	1.370	1.370	18,719
2026-10-05	1.100	1.650	1.100	1.510	1.510	26,726
2026-10-02	0.960	1.060	0.960	1.050	1.050	2,388
2026-10-01	0.980	0.980	0.980	0.980	0.980	0
2026-09-30	0.968	0.996	0.930	0.980	0.980	1,436
2026-09-29	0.926	0.968	0.908	0.930	0.930	444
2026-09-28	0.926	0.970	0.926	0.928	0.928	788
2026-09-25	0.980	0.980	0.960	0.970	0.970	2,000
2026-09-24	1.050	1.050	0.970	1.030	1.030	5,048
2026-09-23	1.050	1.050	0.960	1.050	1.050	5,546
2026-09-22	1.100	1.100	1.020	1.070	1.070	5,829

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.