Skip to main content
KST Beteiligungs AG (FRA:KSW)
Germany flag Germany · Delayed Price · Currency is EUR
0.965
-0.025 (-2.53%)
Last updated: Mar 6, 2026, 1:32 PM CET

KST Beteiligungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.980.980.970.97--2.53%1,000
Mar 5, 20260.990.990.990.990.99--
Mar 4, 20260.990.990.990.990.99--
Mar 3, 20260.990.990.990.990.991.54%-
Mar 2, 20260.980.980.980.980.98-1.52%-
Feb 27, 20260.990.990.990.990.99--
Feb 26, 20260.990.990.990.990.99--
Feb 25, 20260.990.990.990.990.99--
Feb 24, 20260.990.990.990.990.99--
Feb 23, 20260.990.990.990.990.99--
Feb 20, 20260.990.990.990.990.99--
Feb 19, 20260.990.990.990.990.99--
Feb 18, 20260.990.990.990.990.99--
Feb 17, 20260.990.990.990.990.99--
Feb 16, 20260.990.990.990.990.99-7.48%-
Feb 13, 20261.071.071.071.071.071.90%-
Feb 12, 20261.051.051.051.051.05--
Feb 11, 20261.061.061.051.051.05-0.94%900
Feb 10, 20261.061.061.061.061.060.95%-
Feb 9, 20261.051.051.051.051.057.14%-
Feb 6, 20260.980.980.980.980.98-0.51%-
Feb 5, 20260.990.990.990.990.99--
Feb 4, 20260.990.990.990.990.99-1.01%-
Feb 3, 20261.001.001.001.001.00-0.50%-
Feb 2, 20261.001.001.001.001.001.52%-
Jan 30, 20260.990.990.990.990.99-0.51%-
Jan 29, 20260.990.990.990.990.990.51%-
Jan 28, 20260.990.990.990.990.99-2.48%-
Jan 27, 20261.011.011.011.011.01-0.98%-
Jan 26, 20261.021.021.021.021.022.51%-
Jan 23, 20261.001.001.001.001.00-0.50%-
Jan 22, 20261.051.051.001.001.00-0.99%1,000
Jan 21, 20261.011.011.011.011.01-9.82%-
Jan 20, 20261.121.121.121.121.12-0.88%-
Jan 19, 20261.131.131.131.131.130.89%-
Jan 16, 20261.121.121.121.121.12--
Jan 15, 20261.121.121.121.121.12--
Jan 14, 20261.121.121.121.121.12-0.88%-
Jan 13, 20261.131.131.131.131.13-0.88%-
Jan 12, 20261.141.141.141.141.140.88%1,000
Jan 9, 20261.131.131.131.131.13--
Jan 8, 20261.131.131.131.131.130.89%-
Jan 7, 20261.121.121.121.121.120.90%-
Jan 6, 20261.111.111.111.111.117.77%-
Jan 5, 20261.031.031.031.031.03--
Jan 2, 20261.031.031.031.031.03-8.85%-
Dec 30, 20251.131.131.131.131.13-0.88%-
Dec 29, 20251.141.141.141.141.1411.76%-
Dec 23, 20251.021.021.021.021.02-11.30%-
Dec 22, 20251.151.151.151.151.159.52%-
Dec 19, 20251.051.051.051.051.05-7.89%-
Dec 18, 20251.141.141.141.141.14--
Dec 17, 20251.141.141.141.141.14-0.87%-
Dec 16, 20251.151.151.151.151.15--
Dec 15, 20251.151.151.151.151.150.88%-
Dec 12, 20251.141.141.141.141.14-0.87%-
Dec 11, 20251.071.151.071.151.159.52%170
Dec 10, 20251.051.051.051.051.05-1.87%-
Dec 9, 20251.071.071.071.071.07--
Dec 8, 20251.071.071.071.071.07--
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--