Keppel Ltd. (FRA:KEP1)
Germany
· Delayed Price · Currency is EUR 6.66
-0.08 (-1.16%)
At close: Dec 4, 2025
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.57% | - |
| Dec 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.16% | - |
| Dec 3, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.15% | - |
| Dec 2, 2025 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | -0.39% | - |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.03% | - |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.32% | - |
| Nov 27, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.89% | - |
| Nov 26, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.87% | - |
| Nov 25, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.27% | - |
| Nov 24, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.66% | - |
| Nov 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.21% | - |
| Nov 20, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 0.79% | - |
| Nov 19, 2025 | 6.59 | 6.60 | 6.56 | 6.56 | 6.56 | 0.46% | 2,800 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | -1.06% | 11,591 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.40% | - |
| Nov 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.53% | - |
| Nov 13, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.65% | - |
| Nov 12, 2025 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | 1.40% | 359 |
| Nov 11, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.57% | - |
| Nov 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | - |
| Nov 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.21% | - |
| Nov 6, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.26% | - |
| Nov 5, 2025 | 6.62 | 6.70 | 6.62 | 6.63 | 6.63 | -2.24% | 1,300 |
| Nov 4, 2025 | 6.65 | 6.78 | 6.65 | 6.78 | 6.78 | -1.02% | 287 |
| Nov 3, 2025 | 6.72 | 6.87 | 6.72 | 6.85 | 6.85 | 2.21% | 417 |
| Oct 31, 2025 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 2.23% | 250 |
| Oct 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.86% | - |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.65% | 900 |
| Oct 28, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.40% | - |
| Oct 27, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.26% | - |
| Oct 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.02% | - |
| Oct 23, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.29% | - |
| Oct 22, 2025 | 6.28 | 6.37 | 6.28 | 6.37 | 6.37 | -0.09% | 77 |
| Oct 21, 2025 | 6.26 | 6.38 | 6.26 | 6.38 | 6.38 | 3.67% | 939 |
| Oct 20, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 0.65% | 5,000 |
| Oct 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.97% | - |
| Oct 16, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.36% | - |
| Oct 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.54% | - |
| Oct 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.97% | - |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.69% | - |
| Oct 10, 2025 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 1.92% | 416 |
| Oct 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.53% | - |
| Oct 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.52% | - |
| Oct 7, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.26% | - |
| Oct 6, 2025 | 6.02 | 6.15 | 6.02 | 6.03 | 6.03 | 0.63% | 1,100 |
| Oct 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.20% | - |
| Oct 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.75% | - |
| Oct 1, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.48% | - |
| Sep 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.76% | - |
| Sep 29, 2025 | 5.81 | 5.91 | 5.81 | 5.90 | 5.90 | 1.69% | 1,293 |
| Sep 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.24% | - |
| Sep 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Sep 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.69% | - |
| Sep 23, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.29% | - |
| Sep 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.70% | - |
| Sep 19, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.72% | - |
| Sep 18, 2025 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 2.04% | 385 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 16, 2025 | 5.71 | 5.80 | 5.71 | 5.80 | 5.80 | 0.73% | 269 |
| Sep 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Sep 12, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 2.04% | 700 |
| Sep 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Sep 10, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Sep 9, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.83% | - |
| Sep 8, 2025 | 5.68 | 5.79 | 5.68 | 5.79 | 5.79 | 1.76% | 265 |
| Sep 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.11% | - |
| Sep 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.21% | - |
| Sep 3, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.86% | - |
| Sep 2, 2025 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 1.19% | 514 |
| Sep 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.80% | - |
| Aug 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.98% | - |
| Aug 28, 2025 | 5.61 | 5.72 | 5.61 | 5.72 | 5.72 | 2.80% | 200 |
| Aug 27, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.76% | - |
| Aug 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.36% | - |
| Aug 25, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 1.52% | 226 |
| Aug 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.07% | - |
| Aug 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.04% | - |
| Aug 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Aug 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.99% | - |
| Aug 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.73% | - |
| Aug 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.47% | - |
| Aug 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.17% | - |
| Aug 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.56 | -1.05% | - |
| Aug 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.61 | 1.28% | - |
| Aug 6, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.54 | 1.00% | - |
| Aug 5, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.49 | 1.90% | - |
| Aug 4, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.39 | -1.26% | - |
| Aug 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | -2.83% | - |
| Jul 31, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.61 | 5.54% | - |
| Jul 30, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | -0.22% | - |
| Jul 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | 0.56% | - |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | -1.60% | - |
| Jul 25, 2025 | 5.42 | 5.49 | 5.42 | 5.49 | 5.39 | 1.63% | 280 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | -0.99% | - |
| Jul 23, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.36 | 1.15% | 1,000 |
| Jul 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.29 | -0.55% | - |
| Jul 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | 1.16% | - |
| Jul 18, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.26 | 0.37% | - |
| Jul 17, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.24 | -0.82% | - |
| Jul 16, 2025 | 5.31 | 5.38 | 5.31 | 5.38 | 5.29 | 0.37% | 36 |