NS United Kaiun Kaisha, Ltd. (FRA:8WN)
Germany
· Delayed Price · Currency is EUR 34.40
+0.60 (1.78%)
Last updated: Dec 5, 2025, 8:03 AM CET
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Dec 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Dec 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Dec 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Nov 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Nov 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Nov 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Nov 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Nov 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Nov 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Nov 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Nov 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Nov 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 5.19% | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Oct 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Oct 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Oct 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Oct 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Oct 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Oct 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Oct 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Oct 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6.25% | - |
| Oct 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Oct 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | - |
| Oct 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Sep 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Sep 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | 0.67% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.20 | -1.32% | - |
| Sep 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.60 | -1.95% | - |
| Sep 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.18 | - | - |
| Sep 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.18 | -1.91% | - |
| Sep 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.77 | 1.29% | - |
| Sep 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.38 | -0.64% | - |
| Sep 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.58 | -3.70% | - |
| Sep 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.75 | 1.89% | - |
| Sep 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.16 | - | - |
| Sep 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.16 | 0.63% | - |
| Sep 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.97 | 0.64% | - |
| Sep 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.77 | -1.26% | - |
| Sep 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.16 | 3.25% | - |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.18 | 0.65% | - |
| Sep 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.99 | 1.32% | - |
| Sep 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.60 | 3.42% | - |
| Sep 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.62 | -2.01% | - |
| Sep 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.20 | 1.36% | - |
| Sep 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.81 | 1.38% | - |
| Aug 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.42 | 3.57% | - |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.44 | -2.78% | - |
| Aug 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.22 | 3.60% | - |
| Aug 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.24 | 0.72% | - |
| Aug 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.05 | 3.76% | - |
| Aug 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.07 | -2.21% | - |
| Aug 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.66 | 2.26% | - |
| Aug 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.07 | 4.72% | - |
| Aug 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.89 | 2.42% | - |
| Aug 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | - | - |
| Aug 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | - | - |
| Aug 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | -0.80% | - |
| Aug 13, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.50 | - | 54 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 0.81% | - |
| Aug 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | -0.80% | - |
| Aug 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 1.63% | - |
| Aug 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | -0.81% | - |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | - | - |
| Aug 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | 0.81% | - |
| Aug 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | -2.38% | - |
| Aug 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | 3.28% | - |
| Jul 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.91 | 5.17% | - |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.74 | 1.75% | - |
| Jul 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.34 | - | - |
| Jul 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.34 | - | - |
| Jul 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.34 | -0.87% | - |
| Jul 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.54 | 1.77% | - |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.15 | 2.73% | - |
| Jul 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.56 | -0.90% | - |
| Jul 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.76 | - | - |
| Jul 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.76 | - | - |