K plus S AG (QX) (KPLUY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -2.74822695035 | 5.64 | 5.85 | 5.485 | 3502 | 5.6699179 | DR |
| 4 | -0.375 | -6.39931740614 | 5.86 | 5.95 | 5.21 | 3077 | 5.53144011 | DR |
| 12 | -0.384 | -6.54285227466 | 5.869 | 6.71 | 5.21 | 4625 | 5.898679 | DR |
| 26 | -0.685 | -11.1021069692 | 6.17 | 6.71 | 5.21 | 4322 | 6.02895094 | DR |
| 52 | -1.985 | -26.5729585007 | 7.47 | 8.11 | 5.21 | 4853 | 6.61351088 | DR |
| 156 | -3.52 | -39.0893947807 | 9.005 | 19.255 | 5.21 | 6102 | 9.5081645 | DR |
| 260 | -0.3735 | -6.37535205257 | 5.8585 | 19.255 | 2.67 | 4808 | 8.98623143 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 5.485 | -0.08 | -1.44 | 5.485 | 5.485 | 5.485 | 600 |
| 1736375340 | 5.565 | -0.24 | -4.05 | 5.54 | 5.565 | 5.5 | 3877 |
| 1736288760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1736202360 | 5.8 | 0.4 | 7.41 | 5.64 | 5.85 | 5.64 | 3127 |
| 1735943100 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1735856700 | 5.4 | 0.06 | 1.12 | 5.4 | 5.4 | 5.4 | 1540 |
| 1735683960 | 5.34 | -0.01 | -0.09 | 5.34 | 5.34 | 5.34 | 709 |
| 1735597740 | 5.345 | 0.03 | 0.58 | 5.29 | 5.36 | 5.28 | 3466 |
| 1735338000 | 5.314 | 0.01 | 0.13 | 5.3772 | 5.3772 | 5.314 | 2157 |
| 1735252020 | 5.307 | -0.02 | -0.43 | 5.33 | 5.375 | 5.25 | 4286 |
| 1735078800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734992400 | 5.33 | -0.17 | -3.09 | 5.21 | 5.4075 | 5.21 | 6694 |
| 1734733200 | 5.5 | -0.06 | -1.08 | 5.4774 | 5.5 | 5.45 | 1857 |
| 1734646800 | 5.5599999 | -0.09 | -1.59 | 5.55 | 5.63 | 5.5 | 7284 |
| 1734560940 | 5.65 | -0.16 | -2.67 | 5.71 | 5.73 | 5.65 | 1296 |
| 1734474360 | 5.805 | -0.12 | -2.03 | 5.69 | 5.8099999 | 5.69 | 2264 |
| 1734388140 | 5.925 | -0.03 | -0.42 | 5.79 | 5.925 | 5.79 | 877 |
| 1734128940 | 5.95 | 0.09 | 1.54 | 5.86 | 5.95 | 5.86 | 3646 |
| 1734042480 | 5.86 | -0.16 | -2.66 | 5.8625 | 5.865 | 5.86 | 5254 |
| 1733955900 | 6.0199999 | 0.04 | 0.75 | 6.01 | 6.0199999 | 6.01 | 9692 |
| 1733869200 | 5.975 | -0.13 | -2.05 | 6 | 6 | 5.975 | 12978 |
| 1733782800 | 6.1 | 0.15 | 2.61 | 6.05 | 6.1 | 6.05 | 7724 |
| 1733523600 | 5.945 | 0.02 | 0.26 | 5.99 | 5.99 | 5.945 | 10626 |
| 1733437500 | 5.9296 | 0.1 | 1.80 | 5.9404 | 5.9404 | 5.9296 | 302 |
| 1733350980 | 5.825 | 0.07 | 1.22 | 5.8949999 | 5.8949999 | 5.82 | 2022 |
| 1733264700 | 5.755 | 0.12 | 2.04 | 5.746 | 5.9 | 5.746 | 4013 |
| 1733178180 | 5.64 | -0.21 | -3.59 | 5.62 | 5.6665 | 5.55 | 5097 |
| 1732918200 | 5.85 | -0.06 | -1.02 | 5.76 | 5.865 | 5.76 | 1015 |
| 1732746540 | 5.91 | 0.08 | 1.35 | 5.85 | 5.91 | 5.84 | 2191 |
| 1732660140 | 5.8315 | -0.03 | -0.49 | 5.86 | 5.86 | 5.82 | 300 |
| 1732573560 | 5.86 | 0.03 | 0.51 | 5.85 | 5.9 | 5.85 | 1026 |
| 1732314000 | 5.83 | -0.05 | -0.85 | 5.825 | 5.83 | 5.825 | 2256 |
| 1732227900 | 5.88 | -0.08 | -1.34 | 5.78 | 5.9 | 5.78 | 3699 |
| 1732141740 | 5.96 | -0.07 | -1.16 | 5.96 | 5.96 | 5.96 | 112 |
| 1732054800 | 6.03 | 0.03 | 0.54 | 6.03 | 6.03 | 6.03 | 138 |
| 1731968640 | 5.9974 | -0.03 | -0.54 | 5.9974 | 5.9974 | 5.9974 | 800 |
| 1731709260 | 6.03 | 0.39 | 6.85 | 6.04 | 6.0599999 | 6.027 | 1600 |
| 1731622800 | 5.6435 | -0.04 | -0.64 | 5.58 | 5.692 | 5.58 | 9744 |
| 1731536760 | 5.68 | -0.14 | -2.41 | 5.76 | 5.76 | 5.64 | 10445 |
| 1731450480 | 5.82 | -0.16 | -2.68 | 5.91 | 5.925 | 5.82 | 1195 |
| 1731363600 | 5.98 | 0.07 | 1.18 | 5.88 | 5.98 | 5.85 | 717 |
| 1731104400 | 5.91 | -0.35 | -5.59 | 6.09 | 6.09 | 5.91 | 21053 |
| 1731018540 | 6.26 | 0.01 | 0.16 | 6.345 | 6.36 | 6.26 | 2400 |
| 1730931600 | 6.25 | -0.06 | -0.95 | 6.25 | 6.25 | 6.25 | 4052 |
| 1730845680 | 6.3099999 | -0.28 | -4.18 | 6.37 | 6.37 | 6.3099999 | 922 |
| 1730759160 | 6.5855 | 0.57 | 9.39 | 6.6 | 6.71 | 6.3 | 8673 |
| 1730496420 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 240 |
| 1730409780 | 5.98 | -0.07 | -1.08 | 5.98 | 6.05 | 5.98 | 1531 |
| 1730323500 | 6.045 | 0.04 | 0.75 | 6 | 6.05 | 6 | 3999 |
| 1730237280 | 6 | -0.09 | -1.48 | 5.99 | 6.088 | 5.99 | 987 |
| 1730150880 | 6.09 | 0.13 | 2.18 | 6 | 6.09 | 6 | 25653 |
| 1729891500 | 5.96 | 0.04 | 0.68 | 5.96 | 5.96 | 5.96 | 1542 |
| 1729805160 | 5.92 | 0.03 | 0.52 | 5.99 | 6.005 | 5.8906 | 7371 |
| 1729718940 | 5.8895 | -0.17 | -2.81 | 5.85 | 5.8895 | 5.85 | 4284 |
| 1729632300 | 6.0599999 | 0.09 | 1.51 | 5.95 | 6.0599999 | 5.9475 | 21641 |
| 1729545600 | 5.97 | 0.01 | 0.17 | 5.97 | 5.99 | 5.965 | 3957 |
| 1729286400 | 5.96 | 0.17 | 2.92 | 5.869 | 5.96 | 5.8501 | 785 |
| 1729200000 | 5.791 | 0.1 | 1.78 | 5.791 | 5.791 | 5.791 | 240 |
| 1729113960 | 5.69 | -0.02 | -0.42 | 5.73 | 5.73 | 5.6769999 | 7118 |
| 1729027680 | 5.714 | -0.16 | -2.66 | 5.8 | 5.8 | 5.71 | 2784 |
| 1728941220 | 5.87 | -0 | -0.06 | 5.84 | 5.87 | 5.84 | 813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
