Sun A.Kaken Company,Limited (FRA:KK2)
Germany
· Delayed Price · Currency is EUR 5.05
+0.25 (5.21%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:KK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Dec 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -8.63% | - |
| Dec 2, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 12.33% | 400 |
| Dec 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.13% | - |
| Nov 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31% | - |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 9.47% | - |
| Nov 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | - |
| Nov 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Nov 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Nov 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Nov 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.17% | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Nov 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.92% | - |
| Nov 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 16.56% | - |
| Nov 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Nov 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Nov 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Nov 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Nov 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Oct 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Oct 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Oct 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Oct 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Oct 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Oct 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Oct 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Oct 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Sep 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Sep 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | - | - |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | 1.82% | - |
| Sep 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | - |
| Sep 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | - |
| Sep 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 1.85% | - |
| Sep 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | - |
| Sep 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | - |
| Sep 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | - |
| Sep 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | - |
| Sep 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | - |
| Sep 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Sep 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -1.81% | - |
| Sep 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | 1.22% | - |
| Sep 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | -1.20% | - |
| Sep 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | 1.84% | - |
| Sep 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Sep 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 1.24% | - |
| Sep 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -1.83% | - |
| Sep 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | 2.50% | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | - |
| Aug 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | - |
| Aug 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | - |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 0.63% | - |
| Aug 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 0.63% | - |
| Aug 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - | - |
| Aug 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - | - |
| Aug 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | -0.63% | - |
| Aug 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 0.63% | - |
| Aug 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - | - |
| Aug 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - | - |
| Aug 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - | - |
| Aug 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 1.28% | - |
| Aug 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | - | - |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -1.27% | - |
| Aug 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 0.64% | 200 |
| Aug 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | - | - |
| Aug 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -1.26% | - |
| Aug 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | - | - |
| Aug 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 1.27% | - |
| Aug 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | - | - |
| Aug 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -1.88% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 0.63% | - |
| Jul 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 0.63% | - |
| Jul 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 1.28% | - |
| Jul 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -1.27% | - |
| Jul 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | -0.63% | - |
| Jul 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 0.63% | - |
| Jul 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | -0.63% | - |
| Jul 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 0.63% | - |
| Jul 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 0.64% | - |
| Jul 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -0.63% | - |