K and S AG (1SDF)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.92475940507 | 11.43 | 11.43 | 11.21 | 176 | 11.37028409 | DE |
| 4 | -0.55 | -4.6768707483 | 11.76 | 11.81 | 11.21 | 363 | 11.59791699 | DE |
| 12 | -2.32 | -17.1470805617 | 13.53 | 13.61 | 11.21 | 534 | 12.1052211 | DE |
| 26 | -1.45 | -11.4533965245 | 12.66 | 15 | 11.21 | 863 | 13.14279346 | DE |
| 52 | -6.455 | -36.5411831305 | 17.665 | 17.665 | 11.21 | 724 | 13.74114231 | DE |
| 156 | -0.69 | -5.79831932773 | 11.9 | 36.06 | 11 | 1289 | 19.58511665 | DE |
| 260 | -2.31 | -17.0857988166 | 13.52 | 36.06 | 5.022 | 1498 | 14.49853714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723823700 | 11.21 | -0.16 | -1.41 | 11.38 | 11.38 | 11.21 | 1128 |
| 1723650900 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1723564500 | 11.37 | -0.05 | -0.44 | 11.395 | 11.395 | 11.37 | 350 |
| 1723478100 | 11.42 | -0.08 | -0.65 | 11.43 | 11.43 | 11.42 | 2 |
| 1723218900 | 11.495 | 0 | 0.00 | 11.495 | 11.495 | 11.495 | 0 |
| 1723132500 | 11.495 | 0 | 0.00 | 11.495 | 11.495 | 11.495 | 0 |
| 1723046100 | 11.495 | 0 | 0.00 | 11.495 | 11.495 | 11.495 | 0 |
| 1722959700 | 11.495 | -0.21 | -1.75 | 11.475 | 11.51 | 11.47 | 903 |
| 1722873300 | 11.7 | -0.11 | -0.93 | 11.465 | 11.7 | 11.465 | 409 |
| 1722614100 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
| 1722527700 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
| 1722441300 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
| 1722354900 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
| 1722268500 | 11.81 | 0.12 | 0.98 | 11.805 | 11.81 | 11.805 | 300 |
| 1722009300 | 11.695 | -0.07 | -0.55 | 11.695 | 11.71 | 11.695 | 400 |
| 1721922900 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1721836500 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1721750100 | 11.76 | -0.17 | -1.38 | 11.76 | 11.76 | 11.76 | 178 |
| 1721663700 | 11.925 | 0 | 0.00 | 11.925 | 11.925 | 11.925 | 0 |
| 1721404500 | 11.925 | 0 | 0.00 | 11.925 | 11.925 | 11.925 | 0 |
| 1721318100 | 11.925 | 0.45 | 3.88 | 11.955 | 11.955 | 11.925 | 194 |
| 1721231700 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
| 1721145300 | 11.48 | -0.26 | -2.21 | 11.37 | 11.48 | 11.3 | 1250 |
| 1721058900 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1720799700 | 11.74 | -0.11 | -0.93 | 11.715 | 11.74 | 11.6 | 183 |
| 1720713300 | 11.85 | 0.23 | 1.98 | 11.685 | 11.85 | 11.685 | 86 |
| 1720626900 | 11.62 | -0.14 | -1.19 | 11.62 | 11.62 | 11.62 | 340 |
| 1720540500 | 11.76 | -0.09 | -0.76 | 11.7 | 11.76 | 11.7 | 704 |
| 1720454100 | 11.85 | -0.57 | -4.55 | 11.985 | 11.99 | 11.51 | 4527 |
| 1720194900 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1720108500 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1720022100 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719935700 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719849300 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719590100 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719503700 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719417300 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719330900 | 12.415 | -0.22 | -1.70 | 12.57 | 12.57 | 12.415 | 309 |
| 1719244500 | 12.63 | 0.15 | 1.20 | 12.63 | 12.63 | 12.63 | 317 |
| 1718985300 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 0 |
| 1718898900 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 0 |
| 1718812500 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 0 |
| 1718726100 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 250 |
| 1718639700 | 12.48 | -0.13 | -1.03 | 12.57 | 12.57 | 12.48 | 110 |
| 1718380500 | 12.61 | 0.03 | 0.24 | 12.69 | 12.69 | 12.61 | 201 |
| 1718294100 | 12.58 | -0.06 | -0.44 | 12.69 | 12.69 | 12.58 | 241 |
| 1718207700 | 12.635 | -0.46 | -3.48 | 12.8 | 12.8 | 12.635 | 2001 |
| 1718121300 | 13.09 | 0 | 0.00 | 13.09 | 13.09 | 13.09 | 0 |
| 1718034900 | 13.09 | -0.03 | -0.23 | 13.14 | 13.14 | 13.09 | 163 |
| 1717775700 | 13.12 | 0.13 | 1.00 | 13.12 | 13.12 | 13.12 | 50 |
| 1717689300 | 12.99 | -0.26 | -1.96 | 13.06 | 13.06 | 12.99 | 172 |
| 1717602900 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1717516500 | 13.25 | -0.36 | -2.65 | 13.315 | 13.315 | 13.21 | 538 |
| 1717430100 | 13.61 | 0 | 0.00 | 13.61 | 13.61 | 13.61 | 0 |
| 1717170900 | 13.61 | 0 | 0.00 | 13.61 | 13.61 | 13.61 | 0 |
| 1717084500 | 13.61 | 0 | 0.00 | 13.61 | 13.61 | 13.61 | 0 |
| 1716998100 | 13.61 | 0.07 | 0.52 | 13.61 | 13.61 | 13.61 | 272 |
| 1716911700 | 13.54 | 0.06 | 0.45 | 13.54 | 13.54 | 13.54 | 200 |
| 1716825300 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1716566100 | 13.48 | -0.26 | -1.89 | 13.53 | 13.53 | 13.48 | 298 |
| 1716479700 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 0 |
| 1716393300 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 0 |
| 1716306900 | 13.74 | 0.16 | 1.18 | 13.725 | 13.74 | 13.725 | 602 |
| 1716188400 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
