Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany
· Delayed Price · Currency is EUR 41.80
+0.40 (0.97%)
At close: Dec 3, 2025
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Dec 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Dec 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Dec 2, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -3.27% | - |
| Dec 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Nov 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Nov 26, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Nov 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Nov 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Nov 21, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 1.40% | - |
| Nov 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Nov 19, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Nov 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -5.68% | - |
| Nov 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Nov 14, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.86% | - |
| Nov 13, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | 3.57% | - |
| Nov 12, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Nov 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Nov 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Nov 7, 2025 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Nov 6, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | -1.79% | - |
| Nov 5, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Nov 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Nov 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 31, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 2.20% | - |
| Oct 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.58% | - |
| Oct 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.12% | - |
| Oct 28, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.40% | - |
| Oct 27, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | -14.55% | 42 |
| Oct 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 23, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 4.63% | - |
| Oct 21, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 6.86% | - |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 15, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 14, 2025 | 51.00 | 52.50 | 51.00 | 51.00 | 51.00 | -3.77% | 2 |
| Oct 13, 2025 | 53.00 | 54.50 | 53.00 | 53.00 | 53.00 | - | 18 |
| Oct 10, 2025 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | -4.50% | 10 |
| Oct 9, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 7.77% | - |
| Oct 8, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Oct 7, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Oct 6, 2025 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -1.75% | 10 |
| Oct 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 8.57% | - |
| Oct 2, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -1.87% | - |
| Oct 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Sep 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.66% | - |
| Sep 26, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - | - |
| Sep 25, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Sep 22, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Sep 19, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 18, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 12, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 11, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Sep 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Sep 9, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Sep 8, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4.94% | - |
| Sep 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Sep 4, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Sep 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Sep 2, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Sep 1, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Aug 29, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Aug 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.30 | - | - |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.30 | -0.93% | - |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.79 | - | - |
| Aug 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.79 | -1.83% | - |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.78 | - | - |
| Aug 20, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 53.78 | -5.22% | - |
| Aug 19, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 56.74 | 2.68% | - |
| Aug 18, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 55.26 | 1.82% | - |
| Aug 15, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.27 | 2.80% | - |
| Aug 14, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 52.79 | 0.94% | - |
| Aug 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.30 | -0.93% | - |
| Aug 12, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 52.79 | -1.83% | - |
| Aug 11, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 53.78 | 0.93% | - |
| Aug 8, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 53.29 | 1.89% | - |
| Aug 7, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.30 | - | - |
| Aug 6, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.30 | -0.93% | - |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.79 | -3.60% | - |
| Aug 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | 0.91% | - |
| Aug 1, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 54.27 | - | 166 |
| Jul 31, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.27 | 5.77% | - |
| Jul 30, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 51.31 | -0.95% | 34 |
| Jul 29, 2025 | 52.50 | 52.50 | 52.00 | 52.50 | 51.81 | 1.94% | 200 |
| Jul 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.82 | 3.00% | - |
| Jul 25, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 49.34 | -2.91% | - |
| Jul 24, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | 50.82 | 0.98% | - |
| Jul 23, 2025 | 51.50 | 51.50 | 50.50 | 51.00 | 50.33 | 4.08% | - |
| Jul 22, 2025 | 48.50 | 49.25 | 48.50 | 49.00 | 48.35 | 2.08% | - |
| Jul 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | -1.03% | - |