Skip to main content
Kingsgate Consolidated Limited (FRA:KCN)
Germany flag Germany · Delayed Price · Currency is EUR
2.570
-0.085 (-3.20%)
At close: Dec 5, 2025

Kingsgate Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.572.572.572.572.57-3.20%-
Dec 4, 20252.572.662.572.662.661.34%1,500
Dec 3, 20252.622.692.622.622.624.38%1,500
Dec 2, 20252.532.552.512.512.514.37%21,412
Dec 1, 20252.432.452.412.412.412.12%428
Nov 28, 20252.362.362.362.362.362.39%-
Nov 27, 20252.302.302.302.302.302.45%-
Nov 26, 20252.252.252.252.252.25-0.88%-
Nov 25, 20252.272.272.272.272.273.66%-
Nov 24, 20252.042.192.042.192.193.07%3,000
Nov 21, 20252.142.142.122.122.12-9.21%-
Nov 20, 20252.312.432.312.342.341.52%11,428
Nov 19, 20252.332.332.302.302.30-0.22%-
Nov 18, 20252.332.332.312.312.31-1.50%-
Nov 17, 20252.432.432.342.342.34-8.24%4,500
Nov 14, 20252.552.552.552.552.55--
Nov 13, 20252.552.552.552.552.55-0.78%-
Nov 12, 20252.532.572.532.572.570.39%-
Nov 11, 20252.562.562.562.562.561.39%-
Nov 10, 20252.452.532.452.532.535.21%7,143
Nov 7, 20252.402.412.402.402.40-0.83%200
Nov 6, 20252.422.422.422.422.421.47%-
Nov 5, 20252.392.392.392.392.39-0.63%-
Nov 4, 20252.402.402.402.402.403.67%3,886
Nov 3, 20252.262.322.262.322.326.68%2,000
Oct 31, 20252.162.172.162.172.1710.71%-
Oct 30, 20251.981.981.961.961.96-1.01%-
Oct 29, 20251.911.981.911.981.984.32%2,000
Oct 28, 20251.951.951.851.901.90-5.10%23,000
Oct 27, 20252.052.052.002.002.00-2.44%14,600
Oct 24, 20252.052.092.052.052.05-2.38%28,700
Oct 23, 20252.102.172.102.102.102.44%760
Oct 22, 20252.072.072.052.052.05-1.44%-
Oct 21, 20252.192.192.082.082.080.73%10,469
Oct 20, 20252.102.102.072.072.07-1.67%-
Oct 17, 20252.192.222.062.102.10-6.04%10,146
Oct 16, 20252.212.242.212.242.241.13%-
Oct 15, 20252.202.292.202.212.21-1.34%5,500
Oct 14, 20252.242.242.242.242.242.75%-
Oct 13, 20252.162.182.162.182.181.63%-
Oct 10, 20252.202.202.152.152.15-2.72%-
Oct 9, 20252.222.232.212.212.21-1.34%5,000
Oct 8, 20252.292.342.242.242.242.29%48,000
Oct 7, 20252.222.222.192.192.193.07%28,000
Oct 6, 20252.102.172.102.122.121.92%5,850
Oct 3, 20252.072.172.072.082.08-0.48%100
Oct 2, 20252.092.092.092.092.09-1.88%-
Oct 1, 20252.102.132.102.132.132.40%1,800
Sep 30, 20252.112.182.082.082.08-4.81%25,000
Sep 29, 20252.162.282.162.192.195.81%19,562
Sep 26, 20252.032.112.032.072.076.22%1,500
Sep 25, 20251.851.941.851.941.941.57%-
Sep 24, 20251.911.911.911.911.91-0.10%-
Sep 23, 20251.931.981.921.921.929.36%2,500
Sep 22, 20251.761.761.751.751.754.78%-
Sep 19, 20251.541.681.541.671.677.18%8,000
Sep 18, 20251.561.561.561.561.560.39%-
Sep 17, 20251.551.551.551.551.55-3.12%-
Sep 16, 20251.591.611.591.601.60-0.37%620
Sep 15, 20251.601.621.601.611.61-6.40%2,260
Sep 12, 20251.721.771.721.721.720.47%2,544
Sep 11, 20251.681.711.681.711.71-4.25%-
Sep 10, 20251.751.791.751.791.792.17%6,955
Sep 9, 20251.721.751.721.751.752.94%4,000
Sep 8, 20251.701.751.701.701.70-1.05%5,500
Sep 5, 20251.661.721.661.721.723.00%1,470
Sep 4, 20251.711.711.671.671.67-4.36%958
Sep 3, 20251.681.741.681.741.74-2.57%-
Sep 2, 20251.721.811.721.791.795.54%500
Sep 1, 20251.631.751.631.701.709.84%12,964
Aug 29, 20251.551.631.541.541.54-0.52%173
Aug 28, 20251.531.551.531.551.55-2.27%-
Aug 27, 20251.581.591.581.591.591.28%-
Aug 26, 20251.571.571.571.571.57-5.66%-
Aug 25, 20251.641.661.641.661.664.53%1,314
Aug 22, 20251.651.651.591.591.59-4.10%1,209
Aug 21, 20251.621.661.621.661.669.08%-
Aug 20, 20251.541.541.521.521.52-2.44%-
Aug 19, 20251.541.571.541.561.56-0.64%13,300
Aug 18, 20251.621.621.571.571.57-2.00%119
Aug 15, 20251.601.601.601.601.602.56%-
Aug 14, 20251.561.561.561.561.561.69%-
Aug 13, 20251.531.531.531.531.530.79%-
Aug 12, 20251.521.521.521.521.52-2.93%-
Aug 11, 20251.561.571.561.571.573.43%-
Aug 8, 20251.491.521.491.521.521.07%6,217
Aug 7, 20251.501.501.501.501.501.35%-
Aug 6, 20251.461.481.461.481.481.93%-
Aug 5, 20251.441.461.441.451.457.24%2,500
Aug 4, 20251.341.361.341.351.3512.09%5,000
Aug 1, 20251.211.211.211.211.21-2.74%-
Jul 31, 20251.241.241.241.241.24-4.02%-
Jul 30, 20251.301.301.291.291.290.94%-
Jul 29, 20251.281.281.281.281.28-1.54%-
Jul 28, 20251.291.301.291.301.300.77%-
Jul 25, 20251.291.301.291.291.29-4.58%-
Jul 24, 20251.351.351.351.351.35-0.29%-
Jul 23, 20251.361.361.361.361.36-3.14%-
Jul 22, 20251.341.401.341.401.402.94%-
Jul 21, 20251.301.361.301.361.361.34%-