Kemper Corporation (FRA:UI2)
Germany
· Delayed Price · Currency is EUR 33.20
+0.20 (0.61%)
Last updated: Dec 5, 2025, 8:36 AM CET
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Dec 3, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Dec 2, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Dec 1, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | -2.26% | - |
| Nov 28, 2025 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 1.72% | - |
| Nov 27, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 26, 2025 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 1.73% | - |
| Nov 25, 2025 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 3.59% | - |
| Nov 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Nov 21, 2025 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 1.23% | - |
| Nov 20, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 2.52% | - |
| Nov 19, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | - |
| Nov 18, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | -3.07% | - |
| Nov 17, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 0.62% | - |
| Nov 14, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 32.12 | -1.22% | - |
| Nov 13, 2025 | 31.20 | 32.80 | 31.20 | 32.80 | 32.52 | 0.61% | - |
| Nov 12, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.32 | 3.16% | - |
| Nov 11, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.33 | 0.64% | - |
| Nov 10, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.13 | -0.63% | - |
| Nov 7, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.33 | -1.86% | - |
| Nov 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | -15.26% | - |
| Nov 5, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 37.68 | 0.53% | - |
| Nov 4, 2025 | 37.20 | 37.80 | 37.20 | 37.80 | 37.48 | -1.05% | - |
| Nov 3, 2025 | 38.60 | 38.60 | 38.20 | 38.20 | 37.88 | -0.52% | - |
| Oct 31, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.07 | -2.04% | - |
| Oct 30, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 38.87 | 0.51% | - |
| Oct 29, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 38.67 | -0.51% | - |
| Oct 28, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 38.87 | -2.97% | - |
| Oct 27, 2025 | 40.80 | 40.80 | 40.40 | 40.40 | 40.06 | -1.46% | - |
| Oct 24, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 40.65 | -0.97% | - |
| Oct 23, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.05 | -1.43% | - |
| Oct 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.64 | -0.47% | - |
| Oct 21, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 41.84 | 0.96% | - |
| Oct 20, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.44 | 0.48% | - |
| Oct 17, 2025 | 39.60 | 41.60 | 39.60 | 41.60 | 41.25 | 5.58% | - |
| Oct 16, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.07 | -5.29% | - |
| Oct 15, 2025 | 42.80 | 42.80 | 41.60 | 41.60 | 41.25 | -1.89% | - |
| Oct 14, 2025 | 40.80 | 42.40 | 40.80 | 42.40 | 42.04 | 2.42% | - |
| Oct 13, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | 41.05 | -2.82% | - |
| Oct 10, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.24 | - | - |
| Oct 9, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.24 | 0.47% | - |
| Oct 8, 2025 | 42.20 | 42.40 | 42.20 | 42.40 | 42.04 | -1.40% | - |
| Oct 7, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 42.63 | -0.46% | - |
| Oct 6, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 42.83 | 1.41% | - |
| Oct 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.24 | -0.93% | - |
| Oct 2, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 42.63 | -1.83% | - |
| Oct 1, 2025 | 43.00 | 43.80 | 43.00 | 43.80 | 43.43 | - | - |
| Sep 30, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | 43.43 | 0.92% | - |
| Sep 29, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.03 | -0.46% | - |
| Sep 26, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.23 | - | - |
| Sep 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.23 | 0.93% | - |
| Sep 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.83 | -0.46% | - |
| Sep 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.03 | -0.46% | - |
| Sep 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.23 | -2.24% | - |
| Sep 19, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 44.22 | -0.45% | - |
| Sep 18, 2025 | 44.20 | 44.80 | 44.20 | 44.80 | 44.42 | 0.90% | - |
| Sep 17, 2025 | 43.80 | 44.40 | 43.80 | 44.40 | 44.02 | 0.91% | - |
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.63 | -3.08% | - |
| Sep 15, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.01 | -0.44% | - |
| Sep 12, 2025 | 45.20 | 45.60 | 45.20 | 45.60 | 45.21 | 1.33% | - |
| Sep 11, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 44.62 | -0.88% | - |
| Sep 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.01 | - | - |
| Sep 9, 2025 | 44.80 | 45.40 | 44.80 | 45.40 | 45.01 | - | - |
| Sep 8, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.01 | -1.73% | - |
| Sep 5, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 45.81 | -0.43% | - |
| Sep 4, 2025 | 45.60 | 46.40 | 45.60 | 46.40 | 46.01 | - | - |
| Sep 3, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.01 | 2.20% | - |
| Sep 2, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.01 | 0.44% | - |
| Sep 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.82 | -1.31% | - |
| Aug 29, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | 45.41 | 0.88% | - |
| Aug 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.01 | -0.87% | - |
| Aug 27, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | 45.41 | 1.33% | - |
| Aug 26, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 44.82 | -0.44% | - |
| Aug 25, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.01 | - | - |
| Aug 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.01 | -1.30% | - |
| Aug 21, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 45.61 | -0.43% | - |
| Aug 20, 2025 | 45.60 | 46.20 | 45.60 | 46.20 | 45.81 | 1.32% | - |
| Aug 19, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.21 | 1.79% | 20 |
| Aug 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.42 | -3.03% | - |
| Aug 15, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 45.54 | 3.13% | - |
| Aug 14, 2025 | 44.40 | 44.80 | 44.40 | 44.80 | 44.16 | 0.45% | - |
| Aug 13, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 43.96 | 1.36% | - |
| Aug 12, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 43.37 | 2.80% | - |
| Aug 11, 2025 | 42.60 | 42.80 | 42.60 | 42.80 | 42.19 | -1.38% | - |
| Aug 8, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 42.78 | 3.83% | - |
| Aug 7, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.20 | -15.73% | - |
| Aug 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.89 | -5.52% | - |
| Aug 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.75 | 1.94% | - |
| Aug 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.76 | - | - |
| Aug 1, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 50.76 | -2.83% | - |
| Jul 31, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.24 | 1.92% | - |
| Jul 30, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 51.25 | - | - |
| Jul 29, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 51.25 | 0.97% | - |
| Jul 28, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 50.76 | -0.96% | - |
| Jul 25, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 51.25 | - | - |
| Jul 24, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.25 | - | - |
| Jul 23, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.25 | -1.89% | - |
| Jul 22, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.24 | 1.92% | - |
| Jul 21, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.25 | -1.89% | - |
| Jul 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | 1.92% | - |