KST Beteiligungs AG Historical Data - KSW

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-3.72670807453	0.805	0.805	0.805	300	0.805	DE
4	-0.075	-8.82352941176	0.85	0.85	0.75	1594	0.79722281	DE
12	-0.03	-3.72670807453	0.805	0.85	0.745	1229	0.79781668	DE
26	-0.125	-13.8888888889	0.9	0.96	0.745	1233	0.82474205	DE
52	-0.345	-30.8035714286	1.12	1.1599999	0.745	1179	0.8940361	DE
156	-0.425	-35.4166666667	1.2	1.28	0.745	1332	0.98780621	DE
260	-0.425	-35.4166666667	1.2	1.28	0.745	1332	0.98780621	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	0.805	0	0.00	0.805	0.805	0.805	0
1739914020	0.805	0	0.00	0.805	0.805	0.805	0
1739827620	0.805	0.025	3.21	0.805	0.805	0.805	300
1739568420	0.78	0	0.00	0.78	0.78	0.78	0
1739482020	0.78	0	0.00	0.78	0.78	0.78	0
1739395620	0.78	0	0.00	0.78	0.78	0.78	0
1739309220	0.78	0	0.00	0.78	0.78	0.78	0
1739222820	0.78	0.03	4.00	0.78	0.78	0.78	1200
1738963620	0.75	0	0.00	0.8199999	0.8199999	0.75	1500
1738877220	0.75	-0.05	-6.25	0.75	0.75	0.75	27
1738790820	0.8	-0.01	-1.23	0.805	0.805	0.8	5109
1738704420	0.81	0.01	1.25	0.81	0.81	0.81	9
1738618020	0.8	-0.05	-5.88	0.8	0.8	0.8	6000
1738358820	0.85	0	0.00	0.85	0.85	0.85	0
1738272420	0.85	0.045	5.59	0.85	0.85	0.85	12
1738186020	0.805	-0.045	-5.29	0.805	0.805	0.805	780
1738099620	0.85	0	0.00	0.85	0.85	0.85	0
1738013220	0.85	0.065	8.28	0.85	0.85	0.85	1000
1737754020	0.785	0	0.00	0.785	0.785	0.785	0
1737667620	0.785	0	0.00	0.785	0.785	0.785	0
1737581220	0.785	0	0.00	0.785	0.785	0.785	0
1737494820	0.785	-0.065	-7.65	0.785	0.785	0.785	600
1737408420	0.85	0	0.00	0.85	0.85	0.85	0
1737149220	0.85	0	0.00	0.85	0.85	0.85	0
1737062820	0.85	0	0.00	0.85	0.85	0.85	0
1736976420	0.85	0.06	7.59	0.85	0.85	0.85	500
1736890020	0.79	0	0.00	0.79	0.79	0.79	0
1736803620	0.79	0	0.00	0.79	0.79	0.79	0
1736544420	0.79	0.005	0.64	0.79	0.79	0.79	1500
1736458020	0.785	0	0.00	0.785	0.785	0.785	0
1736371620	0.785	-0.015	-1.88	0.785	0.785	0.785	115
1736285220	0.8	0	0.00	0.8	0.8	0.8	0
1736198820	0.8	0	0.00	0.8	0.8	0.8	0
1735939620	0.8	0	0.00	0.8	0.8	0.8	0
1735853220	0.8	0	0.00	0.8	0.8	0.8	500
1735594020	0.8	0	0.00	0.8	0.8	0.8	0
1735334820	0.8	0.055	7.38	0.8	0.8	0.8	1000
1734989220	0.745	0	0.00	0.745	0.745	0.745	0
1734730020	0.745	-0.055	-6.88	0.745	0.745	0.745	200
1734643620	0.8	0	0.00	0.8	0.8	0.8	0
1734557220	0.8	0	0.00	0.8	0.8	0.8	0
1734470820	0.8	0	0.00	0.8	0.8	0.8	0
1734384420	0.8	0	0.00	0.8	0.8	0.8	0
1734125220	0.8	-0.005	-0.62	0.8	0.8	0.8	2000
1734038820	0.805	0	0.00	0.805	0.805	0.805	0
1733952420	0.805	0	0.00	0.805	0.805	0.805	0
1733866020	0.805	-0.08	-9.04	0.805	0.805	0.805	1000
1733779620	0.885	0	0.00	0.885	0.885	0.885	0
1733520420	0.885	0	0.00	0.885	0.885	0.885	0
1733434020	0.885	0	0.00	0.885	0.885	0.885	0
1733347620	0.885	0	0.00	0.885	0.885	0.885	0
1733261220	0.885	0	0.00	0.885	0.885	0.885	0
1733174820	0.885	0	0.00	0.885	0.885	0.885	0
1732915620	0.885	0	0.00	0.885	0.885	0.885	0
1732829220	0.885	0	0.00	0.885	0.885	0.885	0
1732742820	0.885	0	0.00	0.885	0.885	0.885	0
1732656420	0.885	0	0.00	0.885	0.885	0.885	0
1732570020	0.885	0	0.00	0.885	0.885	0.885	0
1732310820	0.885	0	0.00	0.885	0.885	0.885	0
1732224420	0.885	-0.025	-2.75	0.885	0.885	0.885	100
1732086000	0.91	0	0.00	0.91	0.91	0.91	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

KST Beteiligungs AG (KSW)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

KST Beteiligungs AG (KSW) Historical

KST Beteiligungs AG (KSW)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free