K and S AG Historical Data - SDF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
K and S AG (SDF)
K and S AG (SDF) Historical

K and S AG (SDF)

13.415

0.00

(0.00%)

Closed 05 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.32	2.4436807942	13.095	13.6	12.87	114871	13.36475008	DE
4	2.435	22.1766848816	10.98	13.6	10.59	84532	12.50774074	DE
12	2.42	22.0100045475	10.995	13.6	10.195	71490	11.67656868	DE
26	1.765	15.1502145923	11.65	13.6	9.978	65048	11.33454979	DE
52	1.01	8.14187827489	12.405	15.12	9.978	66167	12.26365754	DE
156	-5.495	-29.058699101	18.91	36.45	9.978	654270	21.46881068	DE
260	4.423	49.1881672598	8.992	36.45	4.498	976522	14.17461381	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738704420	13.42	0.03	0.22	13.39	13.6	13.3	81833
1738618020	13.39	0.11	0.83	13.16	13.495	13.09	92138
1738358820	13.28	-0.18	-1.30	13.465	13.495	13.245	77657
1738272420	13.455	0.55	4.22	12.96	13.53	12.96	268796
1738186020	12.91	-0.19	-1.41	13.095	13.115	12.87	53931
1738099620	13.095	0.35	2.71	12.765	13.095	12.6	131147
1738013220	12.75	0.14	1.07	12.505	12.79	12.455	114020
1737754020	12.615	0.19	1.53	12.56	12.665	12.4	143524
1737667620	12.425	-0.03	-0.20	12.46	12.72	12.335	87319
1737581220	12.45	0.83	7.19	11.775	12.69	11.63	156410
1737494820	11.615	0.19	1.66	11.39	11.77	11.355	43743
1737408420	11.425	0.02	0.13	11.355	11.585	11.33	45600
1737149220	11.41	0.07	0.62	11.255	11.64	11.255	53811
1737062820	11.34	-0.14	-1.18	11.605	11.68	11.265	68962
1736976420	11.475	0.16	1.41	11.325	11.625	11.325	42878
1736890020	11.315	0.29	2.63	11.005	11.52	11.005	101466
1736803620	11.025	0.14	1.29	10.75	11.29	10.745	37688
1736544420	10.885	0.14	1.30	10.705	10.925	10.705	21509
1736458020	10.745	-0.16	-1.42	10.8	10.81	10.664999	14309
1736371620	10.9	-0.13	-1.18	10.98	11.08	10.59	53907
1736285220	11.03	-0.21	-1.87	11.23	11.425	10.98	34244
1736198820	11.24	0.67	6.29	10.59	11.44	10.49	67827
1735939620	10.574999	-0.1	-0.89	10.78	10.785	10.574999	34980
1735853220	10.67	0.26	2.50	10.414999	10.755	10.369999	56196
1735594020	10.41	0.04	0.43	10.285	10.465	10.285	71034
1735334820	10.365	-0.08	-0.77	10.369999	10.56	10.195	85519
1734989220	10.445	-0.06	-0.57	10.49	10.6	10.305	100443
1734730020	10.505	-0.1	-0.90	10.61	10.635	10.43	71984
1734643620	10.6	-0.21	-1.90	10.935	10.935	10.6	45891
1734557220	10.805	-0.25	-2.26	11.055	11.1	10.805	54015
1734470820	11.055	-0.21	-1.86	11.17	11.265	11.055	59730
1734384420	11.265	-0.23	-2.00	11.31	11.445	11.22	58800
1734125220	11.495	0.06	0.57	11.415	11.56	11.365	39668
1734038820	11.43	0.01	0.09	11.405	11.675	11.38	47863
1733952420	11.42	-0.1	-0.83	11.42	11.725	11.355	43118
1733866020	11.515	0.05	0.44	11.395	11.535	11.345	51763
1733779620	11.465	0.03	0.22	11.3	11.71	11.3	88617
1733520420	11.44	0.08	0.75	11.295	11.52	11.29	97092
1733434020	11.355	0.15	1.29	11.295	11.47	11.125	127281
1733347620	11.21	0.22	1.96	10.855	11.395	10.855	80539
1733261220	10.995	0.19	1.76	10.845	11.2	10.8	98748
1733174820	10.805	-0.39	-3.48	10.98	11.045	10.48	177293
1732915620	11.195	-0.2	-1.71	11.26	11.4	11.14	49383
1732829220	11.39	0.13	1.11	11.295	11.395	11.22	36923
1732742820	11.265	-0.04	-0.31	11.19	11.395	11.19	25189
1732656420	11.3	0.06	0.49	11.18	11.32	11.085	35253
1732570020	11.245	-0.05	-0.44	11.28	11.35	11.2	60924
1732310820	11.295	0.14	1.26	11.24	11.415	11.195	34828
1732224420	11.155	-0.29	-2.53	11.32	11.425	11.105	53529
1732138020	11.445	0.1	0.88	11.445	11.49	11.25	28984
1732051620	11.345	-0.02	-0.18	11.365	11.56	11.25	62207
1731965220	11.365	0.02	0.13	11.47	11.61	11.205	43348
1731705960	11.35	0.47	4.27	10.94	11.56	10.78	79582
1731619560	10.885	0.11	0.97	10.65	10.975	10.55	63115
1731533160	10.78	-0.4	-3.53	10.995	11.185	10.699999	75411
1731446820	11.175	0.01	0.09	11.165	11.25	11.045	43693
1731360420	11.165	-0.03	-0.27	11.245	11.315	11.07	41053
1731101220	11.195	-0.52	-4.44	11.705	11.835	11.145	64636
1731014760	11.715	0.14	1.17	11.605	11.995	11.605	37030
1730928360	11.58	-0.26	-2.15	11.83	12.015	11.57	42427
1730841960	11.835	-0.19	-1.54	12.09	12.305	11.605	87284

Anta Sports Products (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions