KST Beteiligungs AG Historical Data - KSW

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	1.86335403727	0.805	0.84	0.805	19	0.83810811	DE
4	0.075	10.067114094	0.745	0.84	0.745	371	0.81768098	DE
12	0.02	2.5	0.8	0.85	0.745	861	0.80161194	DE
26	-0.14	-14.5833333333	0.96	0.96	0.745	986	0.81853071	DE
52	-0.19	-18.8118811881	1.01	1.07	0.745	916	0.84818157	DE
156	-0.38	-31.6666666667	1.2	1.28	0.745	1201	0.97977199	DE
260	-0.38	-31.6666666667	1.2	1.28	0.745	1201	0.97977199	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	0.84	0	0.00	0.84	0.84	0.84	0
1742506020	0.84	0	0.00	0.84	0.84	0.84	0
1742419620	0.84	0.035	4.35	0.84	0.84	0.84	35
1742333220	0.805	0	0.00	0.805	0.805	0.805	0
1742246820	0.805	0	0.00	0.805	0.805	0.805	2
1741987620	0.805	0	0.00	0.805	0.805	0.805	0
1741901220	0.805	-0.035	-4.17	0.805	0.805	0.805	61
1741814820	0.84	0	0.00	0.84	0.84	0.84	2
1741728420	0.84	0.01	1.20	0.805	0.84	0.805	102
1741642020	0.83	0	0.00	0.83	0.83	0.83	3690
1741382820	0.83	0.06	7.79	0.83	0.83	0.83	61
1741296420	0.77	0	0.00	0.77	0.77	0.77	25
1741210020	0.77	-0.035	-4.35	0.805	0.805	0.77	498
1741123620	0.805	0	0.00	0.805	0.805	0.805	0
1741037220	0.805	0.06	8.05	0.805	0.805	0.805	25
1740778020	0.745	0	0.00	0.805	0.805	0.745	20
1740691620	0.745	0	0.00	0.745	0.745	0.745	0
1740605220	0.745	0	0.00	0.745	0.745	0.745	0
1740518820	0.745	0	0.00	0.745	0.745	0.745	200
1740432420	0.745	0	0.00	0.745	0.745	0.745	0
1740173220	0.745	-0.06	-7.45	0.745	0.745	0.745	100
1740086820	0.805	0	0.00	0.805	0.805	0.805	0
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

KST Beteiligungs AG (KSW)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

KST Beteiligungs AG (KSW) Historical

KST Beteiligungs AG (KSW)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free