UOB-Kay Hian Holdings Limited (FRA:4LJ)
Germany
· Delayed Price · Currency is EUR 1.600
-0.010 (-0.62%)
Last updated: Dec 5, 2025, 10:30 AM CET
UOB-Kay Hian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 3, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | - |
| Dec 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Dec 1, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Nov 27, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | - |
| Nov 26, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | - |
| Nov 25, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.91% | - |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 21, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | - |
| Nov 20, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 14, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | - |
| Nov 13, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Nov 12, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | - |
| Nov 11, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.61% | - |
| Nov 10, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | - |
| Nov 7, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 6, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | - |
| Nov 5, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | - | - |
| Nov 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Oct 30, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | - |
| Oct 29, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.63% | - |
| Oct 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Oct 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Oct 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 23, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | - |
| Oct 22, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 21, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.95% | - |
| Oct 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Oct 16, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | - |
| Oct 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 13, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Oct 10, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.83% | - |
| Oct 9, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 8, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 3.80% | - |
| Oct 7, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Oct 6, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Oct 3, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 2, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 1, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 3.29% | 73 |
| Sep 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 73 |
| Sep 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Sep 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Sep 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Sep 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Sep 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Sep 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Sep 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Sep 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Sep 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Sep 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Sep 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 5.49% | - |
| Sep 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Sep 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Sep 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Sep 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Sep 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Aug 29, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Aug 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Aug 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Aug 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.14% | - |
| Aug 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Aug 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Aug 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Aug 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Aug 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Aug 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Aug 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.30% | 75 |
| Aug 7, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 8.18% | 75 |
| Aug 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Aug 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Aug 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Jul 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Jul 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Jul 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jul 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Jul 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jul 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | - |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | - |
| Jul 21, 2025 | 1.47 | 1.60 | 1.47 | 1.60 | 1.60 | 10.34% | 751 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |