Kennedy-Wilson Holdings, Inc. (FRA:13K)
Germany
· Delayed Price · Currency is EUR 8.25
0.00 (0.00%)
At close: Dec 5, 2025
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -0.61% | - |
| Dec 4, 2025 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | - | - |
| Dec 3, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Dec 2, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | -0.60% | - |
| Dec 1, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.21% | - |
| Nov 28, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Nov 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 26, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | - | - |
| Nov 25, 2025 | 8.25 | 8.45 | 8.25 | 8.35 | 8.35 | 1.83% | - |
| Nov 24, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Nov 21, 2025 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 3.05% | - |
| Nov 20, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Nov 19, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | - |
| Nov 18, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | - | - |
| Nov 17, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Nov 14, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | - |
| Nov 13, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Nov 12, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Nov 11, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | - |
| Nov 10, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 0.62% | - |
| Nov 7, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Nov 6, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Nov 5, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 30.23% | - |
| Nov 4, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | - |
| Nov 3, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | - |
| Oct 31, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | - |
| Oct 30, 2025 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 1.59% | - |
| Oct 29, 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Oct 28, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 24, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Oct 23, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Oct 22, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | - |
| Oct 21, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Oct 20, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | - | - |
| Oct 17, 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | - |
| Oct 16, 2025 | 6.60 | 6.65 | 6.50 | 6.55 | 6.55 | -0.76% | - |
| Oct 15, 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 1.54% | - |
| Oct 14, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Oct 13, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | - |
| Oct 10, 2025 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Oct 9, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 8, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Oct 7, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Oct 6, 2025 | 7.05 | 7.05 | 6.65 | 6.65 | 6.65 | -6.34% | - |
| Oct 3, 2025 | 7.15 | 7.25 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Oct 2, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | - |
| Oct 1, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | - |
| Sep 30, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | - |
| Sep 29, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 6.90 | -0.71% | - |
| Sep 26, 2025 | 7.00 | 7.10 | 7.00 | 7.05 | 6.95 | 0.71% | - |
| Sep 25, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.90 | -1.41% | - |
| Sep 24, 2025 | 7.20 | 7.25 | 7.10 | 7.10 | 7.00 | -1.39% | - |
| Sep 23, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.09 | 0.70% | - |
| Sep 22, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.05 | -1.38% | - |
| Sep 19, 2025 | 7.45 | 7.45 | 7.25 | 7.25 | 7.14 | -2.68% | - |
| Sep 18, 2025 | 7.25 | 7.60 | 7.25 | 7.45 | 7.34 | 3.47% | - |
| Sep 17, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.09 | -1.37% | - |
| Sep 16, 2025 | 7.40 | 7.40 | 7.25 | 7.30 | 7.19 | -1.35% | - |
| Sep 15, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.29 | -1.99% | - |
| Sep 12, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.44 | -1.31% | - |
| Sep 11, 2025 | 7.50 | 7.70 | 7.50 | 7.65 | 7.54 | 2.00% | - |
| Sep 10, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.39 | 1.35% | - |
| Sep 9, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 7.29 | - | - |
| Sep 8, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.29 | - | - |
| Sep 5, 2025 | 7.40 | 7.55 | 7.35 | 7.40 | 7.29 | - | - |
| Sep 4, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.29 | 0.68% | - |
| Sep 3, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.24 | 1.38% | - |
| Sep 2, 2025 | 7.45 | 7.45 | 7.20 | 7.25 | 7.14 | -2.68% | - |
| Sep 1, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.34 | - | - |
| Aug 29, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.34 | - | - |
| Aug 28, 2025 | 7.40 | 7.45 | 7.20 | 7.45 | 7.34 | 1.36% | - |
| Aug 27, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.24 | 2.80% | - |
| Aug 26, 2025 | 7.15 | 7.25 | 7.15 | 7.15 | 7.05 | -0.69% | - |
| Aug 25, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.09 | - | - |
| Aug 22, 2025 | 6.85 | 7.20 | 6.85 | 7.20 | 7.09 | 5.88% | - |
| Aug 21, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.70 | -1.45% | - |
| Aug 20, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.80 | -2.13% | - |
| Aug 19, 2025 | 6.75 | 7.05 | 6.75 | 7.05 | 6.95 | 4.44% | - |
| Aug 18, 2025 | 6.85 | 6.85 | 6.70 | 6.75 | 6.65 | -0.74% | - |
| Aug 15, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.70 | -2.16% | - |
| Aug 14, 2025 | 6.90 | 6.95 | 6.80 | 6.95 | 6.85 | 0.72% | - |
| Aug 13, 2025 | 6.55 | 6.90 | 6.55 | 6.90 | 6.80 | 6.15% | - |
| Aug 12, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.41 | - | - |
| Aug 11, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.41 | 0.78% | - |
| Aug 8, 2025 | 6.35 | 6.45 | 6.20 | 6.45 | 6.36 | 2.38% | - |
| Aug 7, 2025 | 6.15 | 6.45 | 6.15 | 6.30 | 6.21 | 1.61% | - |
| Aug 6, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.11 | -0.80% | - |
| Aug 5, 2025 | 6.35 | 6.35 | 6.15 | 6.25 | 6.16 | -1.57% | - |
| Aug 4, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.26 | 2.42% | - |
| Aug 1, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.11 | -1.59% | - |
| Jul 31, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.21 | -1.56% | - |
| Jul 30, 2025 | 6.55 | 6.60 | 6.35 | 6.40 | 6.31 | -2.29% | - |
| Jul 29, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.45 | 1.55% | - |
| Jul 28, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.36 | 0.78% | - |
| Jul 25, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.31 | - | - |
| Jul 24, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.31 | - | - |
| Jul 23, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.31 | 0.79% | - |
| Jul 22, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.26 | 1.60% | - |
| Jul 21, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.16 | - | - |