Keller Group plc (FRA:01K)
Germany
· Delayed Price · Currency is EUR 18.30
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| Dec 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Dec 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Dec 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Nov 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Nov 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Nov 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Nov 24, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 6.51% | 55 |
| Nov 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Nov 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | 10 |
| Nov 18, 2025 | 17.10 | 18.10 | 17.10 | 18.10 | 18.10 | 5.85% | 309 |
| Nov 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Nov 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Nov 11, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.84% | 430 |
| Nov 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Nov 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Nov 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Nov 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Oct 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 589 |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 27, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | - |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Oct 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Oct 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Oct 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Oct 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Oct 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Oct 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.43% | - |
| Oct 8, 2025 | 17.20 | 18.40 | 17.20 | 18.40 | 18.40 | 6.98% | 179 |
| Oct 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Oct 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 2, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Oct 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Sep 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Sep 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Sep 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Sep 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Sep 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Sep 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Sep 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Sep 15, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 2.60% | - |
| Sep 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Sep 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Sep 10, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 3.36% | - |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.70% | - |
| Sep 8, 2025 | 14.60 | 15.80 | 14.60 | 15.80 | 15.80 | 8.22% | 339 |
| Sep 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Sep 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Aug 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Aug 25, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 6.67% | 180 |
| Aug 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Aug 19, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 3.38% | 250 |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.06% | - |
| Aug 14, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 3.27% | 160 |
| Aug 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | 2.00% | - |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.79 | -1.32% | - |
| Aug 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.99 | -5.00% | - |
| Aug 8, 2025 | 15.10 | 16.00 | 15.10 | 16.00 | 15.78 | 5.96% | 160 |
| Aug 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.89 | -2.58% | - |
| Aug 6, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.29 | -3.73% | - |
| Aug 5, 2025 | 14.80 | 16.10 | 14.80 | 16.10 | 15.88 | 8.05% | - |
| Aug 4, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.69 | -3.87% | - |
| Aug 1, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.29 | 3.33% | 35 |
| Jul 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.79 | -6.25% | - |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | 1.27% | 200 |
| Jul 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | - | 200 |
| Jul 28, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.58 | 1.28% | 200 |
| Jul 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.38 | -1.27% | - |
| Jul 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | 1.28% | - |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.38 | -0.64% | - |
| Jul 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | -1.26% | - |
| Jul 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.68 | 0.63% | - |