Kinden Corporation (FRA:109)
Germany
· Delayed Price · Currency is EUR 34.80
+0.40 (1.16%)
Last updated: Dec 3, 2025, 9:14 AM CET
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Dec 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Dec 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Dec 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Nov 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Nov 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Nov 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Nov 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Nov 14, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Nov 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Nov 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Nov 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Nov 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Nov 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Nov 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Oct 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 11.11% | - |
| Oct 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Oct 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Oct 21, 2025 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 4.23% | 15 |
| Oct 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Oct 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Oct 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Oct 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Oct 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Oct 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Sep 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | 1.39% | - |
| Sep 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.46 | - | - |
| Sep 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.46 | -2.04% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | - | - |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | -0.68% | - |
| Sep 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | 0.68% | - |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | 0.68% | - |
| Sep 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | -3.31% | - |
| Sep 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 1.34% | - |
| Sep 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | -0.67% | - |
| Sep 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | -0.66% | - |
| Sep 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 0.67% | - |
| Sep 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | 2.04% | - |
| Sep 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | -0.68% | - |
| Sep 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | 0.68% | - |
| Sep 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | -2.00% | - |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | 1.35% | - |
| Sep 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | -0.67% | - |
| Sep 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | -1.32% | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 0.67% | - |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | - | - |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | 1.35% | - |
| Aug 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | 0.68% | - |
| Aug 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | -2.00% | - |
| Aug 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | -1.32% | - |
| Aug 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.04 | 1.33% | - |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | -0.66% | - |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 0.67% | - |
| Aug 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | - | - |
| Aug 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | -1.96% | - |
| Aug 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.24 | 0.66% | - |
| Aug 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.04 | 0.66% | - |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | -0.66% | - |
| Aug 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.04 | 2.01% | - |
| Aug 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | -0.67% | - |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | 1.35% | - |
| Aug 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | 0.68% | - |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | 3.52% | - |
| Aug 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.07 | 0.71% | - |
| Aug 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.87 | 2.17% | - |
| Aug 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.28 | 0.73% | - |
| Jul 31, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.08 | 1.48% | - |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.68 | 1.50% | - |
| Jul 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.29 | 0.76% | - |
| Jul 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.09 | -0.75% | - |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.29 | 1.53% | - |
| Jul 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.89 | 0.77% | - |
| Jul 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | - | - |
| Jul 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | 0.78% | - |
| Jul 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.50 | - | - |