Skip to main content
KST Beteiligungs AG (FRA:KSW)
Germany flag Germany · Delayed Price · Currency is EUR
1.070
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET

KST Beteiligungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.071.071.071.071.07--
Dec 4, 20251.071.071.071.071.07--
Dec 3, 20251.071.071.071.071.07--
Dec 2, 20251.071.071.071.071.07--
Dec 1, 20251.071.071.071.071.07--
Nov 28, 20251.071.071.071.071.07--
Nov 27, 20251.071.071.071.071.07--
Nov 26, 20251.071.071.071.071.07-272
Nov 25, 20251.071.071.071.071.07--
Nov 24, 20251.071.071.071.071.07--
Nov 21, 20251.071.071.071.071.07--
Nov 20, 20251.071.071.071.071.07--
Nov 19, 20251.071.071.071.071.07--
Nov 18, 20251.071.071.071.071.07-3.60%-
Nov 17, 20251.111.111.111.111.11--
Nov 14, 20251.111.111.111.111.11--
Nov 13, 20251.111.111.111.111.113.74%-
Nov 12, 20251.071.071.071.071.07-1.83%-
Nov 11, 20251.091.091.091.091.090.93%-
Nov 10, 20251.081.081.081.081.08-0.92%-
Nov 7, 20251.091.091.091.091.09-0.91%-
Nov 6, 20251.101.101.101.101.100.92%-
Nov 5, 20251.091.091.091.091.09--
Nov 4, 20251.091.091.091.091.09--
Nov 3, 20251.091.091.091.091.09--
Oct 31, 20251.091.091.091.091.09--
Oct 30, 20251.091.091.091.091.09--
Oct 29, 20251.091.091.091.091.09--
Oct 28, 20251.091.091.091.091.09-826
Oct 27, 20251.091.091.091.091.09-546
Oct 24, 20251.091.091.091.091.09-1.80%-
Oct 23, 20251.111.111.111.111.111.83%-
Oct 22, 20251.091.091.091.091.09--
Oct 21, 20251.091.091.091.091.09--
Oct 20, 20251.091.091.091.091.09-0.91%-
Oct 17, 20251.101.101.101.101.10--
Oct 16, 20251.101.101.101.101.10--
Oct 15, 20251.101.101.101.101.10-4.35%-
Oct 14, 20251.151.151.151.151.15--
Oct 13, 20251.151.151.151.151.15--
Oct 10, 20251.151.151.151.151.15--
Oct 9, 20251.151.151.151.151.15--
Oct 8, 20251.151.151.151.151.15--
Oct 7, 20251.151.151.151.151.15--
Oct 6, 20251.151.151.151.151.15--
Oct 3, 20251.151.151.151.151.15--
Oct 2, 20251.151.151.151.151.155.50%-
Oct 1, 20251.091.091.091.091.09-3.54%-
Sep 30, 20251.131.131.131.131.13--
Sep 29, 20251.131.131.131.131.13--
Sep 26, 20251.131.131.131.131.13--
Sep 25, 20251.131.131.131.131.13--
Sep 24, 20251.131.131.131.131.13--
Sep 23, 20251.131.131.131.131.13--
Sep 22, 20251.131.131.131.131.13--
Sep 19, 20251.131.131.131.131.130.89%-
Sep 18, 20251.121.121.121.121.12--
Sep 17, 20251.121.121.121.121.12--
Sep 16, 20251.121.121.121.121.12--
Sep 15, 20251.121.121.121.121.12-0.88%-
Sep 12, 20251.131.131.131.131.13--
Sep 11, 20251.131.131.131.131.13-0.88%-
Sep 10, 20251.141.141.141.141.141.79%-
Sep 9, 20251.121.121.121.121.120.90%-
Sep 8, 20251.111.111.111.111.114.72%-
Sep 5, 20251.061.061.061.061.06-4.50%-
Sep 4, 20251.051.111.051.111.114.72%2,000
Sep 3, 20251.061.061.061.061.06--
Sep 2, 20251.061.061.061.061.063.92%-
Sep 1, 20251.021.021.021.021.02-4.67%-
Aug 29, 20251.071.071.071.071.07--
Aug 28, 20251.071.071.071.071.07--
Aug 27, 20251.071.071.071.071.07--
Aug 26, 20251.071.071.071.071.07--
Aug 25, 20251.071.071.071.071.07--
Aug 22, 20251.071.071.071.071.070.94%-
Aug 21, 20251.061.061.061.061.06--
Aug 20, 20251.061.061.061.061.060.95%-
Aug 19, 20251.051.051.051.051.05-5.41%-
Aug 18, 20251.111.111.111.111.11-4,500
Aug 15, 20251.111.111.111.111.110.91%-
Aug 14, 20251.101.101.101.101.104.76%3,000
Aug 13, 20251.051.051.051.051.05--
Aug 12, 20251.051.051.051.051.053.96%-
Aug 11, 20251.011.011.011.011.01-0.98%-
Aug 8, 20251.021.021.021.021.02-4.67%-
Aug 7, 20251.071.071.071.071.07--
Aug 6, 20251.071.071.071.071.07--
Aug 5, 20251.071.071.071.071.07--
Aug 4, 20251.071.071.071.071.079.18%-
Aug 1, 20250.980.980.980.980.98-9.26%-
Jul 31, 20251.081.081.081.081.08--
Jul 30, 20251.081.081.081.081.08-1,500
Jul 29, 20251.101.101.081.081.08-1,000
Jul 28, 20251.081.081.081.081.08--
Jul 25, 20251.081.081.081.081.080.93%-
Jul 24, 20251.071.071.071.071.07--
Jul 23, 20251.071.071.071.071.071.90%-
Jul 22, 20251.051.051.051.051.050.96%-
Jul 21, 20251.041.041.041.041.042.97%-