KAP AG Historical Data - IUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
KAP AG (IUR)
KAP AG (IUR) Historical

KAP AG (IUR)

9.95

0.05

(0.51%)

Closed March 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	9.9499999	10.1	9.85	450	9.99884392	DE
4	-1.4500001	-12.7192991228	11.4	11.4	9.55	531	10.19313894	DE
12	0.3499999	3.64583229167	9.6	11.4	9.3	548	10.02225939	DE
26	0	0	9.9499999	11.5	8.65	717	9.94232969	DE
52	-2.4500001	-19.7580653226	12.4	12.8	8.65	636	10.21427709	DE
156	-12.2500001	-55.1801806306	22.2	23	8.65	484	14.28847257	DE
260	-10.8500001	-52.1634620192	20.8	27.8	8.65	813	17.36093494	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	10.1	0	0.00	10.1	10.1	10.1	100
1740691620	10.1	0.25	2.54	10.1	10.1	10.1	599
1740605220	9.85	-0.15	-1.50	9.85	9.85	9.85	350
1740518820	10	0	0.00	10	10.1	10	950
1740432420	10	0.05	0.50	10	10	10	150
1740173220	9.9499999	-0.05	-0.50	9.9499999	9.9499999	9.9499999	200
1740086820	10	0	0.00	10	10	10	0
1740000420	10	0	0.00	10	10	10	40
1739914020	10	0.45	4.71	10.3	10.3	10	400
1739827620	9.55	-0.4	-4.02	9.55	9.55	9.55	40
1739568420	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1739482020	9.9499999	0.35	3.65	9.65	9.9499999	9.65	139
1739395620	9.6	-1.2	-11.11	10.9	10.9	9.6	2781
1739309220	10.8	0.3	2.86	10.8	10.8	10.8	130
1739222820	10.5	0	0.00	10.8	10.8	10.5	1235
1738963620	10.5	-0.3	-2.78	10.5	10.5	10.5	200
1738877220	10.8	0.3	2.86	10.8	10.8	10.5	645
1738790820	10.5	-0.2	-1.87	10.5	11	10.5	50
1738704420	10.699999	-0.4	-3.60	11.2	11.2	10.699999	542
1738618020	11.1	-0.3	-2.63	11.4	11.4	11	1003
1738358820	11.4	0.8	7.55	11.4	11.4	11.4	100
1738272420	10.6	0	0.00	10.8	10.8	10.6	345
1738186020	10.6	0.4	3.92	10.199999	10.6	10.199999	800
1738099620	10.199999	0.5	5.15	9.4499999	10.199999	9.4499999	1870
1738013220	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	500
1737754020	9.6999999	0.1	1.04	9.6999999	9.6999999	9.6999999	18
1737667620	9.6	0.2	2.13	9.6	9.6	9.6	150
1737581220	9.4	0	0.00	9.4	9.4	9.4	0
1737494820	9.4	0	0.00	9.4	9.4	9.4	0
1737408420	9.4	0	0.00	9.4	9.4	9.4	0
1737149220	9.4	0	0.00	9.4	9.4	9.4	0
1737062820	9.4	0	0.00	9.4	9.4	9.4	0
1736976420	9.4	-0.4	-4.08	9.4	9.4	9.4	300
1736890020	9.8	0	0.00	9.8	9.8	9.8	0
1736803620	9.8	0.4	4.26	9.8	9.8	9.8	24
1736544420	9.4	-0.25	-2.59	9.4499999	9.4499999	9.4	60
1736458020	9.65	0	0.00	9.65	9.65	9.65	0
1736371620	9.65	-0.15	-1.53	9.4	9.65	9.35	2118
1736285220	9.8	0.4	4.26	9.4	9.8	9.4	106
1736198820	9.4	0	0.00	9.4	9.4	9.4	50
1735939620	9.4	0.1	1.08	9.4	9.4	9.4	350
1735853220	9.3	0	0.00	9.3	9.3	9.3	0
1735594020	9.3	0	0.00	9.3	9.3	9.3	0
1735334820	9.3	0	0.00	9.3	9.3	9.3	511
1734989220	9.3	-0.4	-4.12	9.3	9.3	9.3	60
1734730020	9.6999999	0	0.00	9.75	9.75	9.6999999	111
1734643620	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1734557220	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	250
1734470820	9.6999999	-0.05	-0.51	9.6999999	9.6999999	9.6999999	190
1734384420	9.75	0.05	0.52	9.6999999	9.75	9.6999999	1000
1734125220	9.6999999	-0.15	-1.52	9.6999999	9.6999999	9.6999999	100
1734038820	9.85	0	0.00	9.85	9.85	9.85	0
1733952420	9.85	0	0.00	9.85	9.85	9.85	0
1733866020	9.85	-0.15	-1.50	9.9	9.9	9.85	900
1733779620	10	0.3	3.09	9.6	10	9.6	2536
1733520420	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1733434020	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1733347620	9.6999999	-0.05	-0.51	9.6999999	9.6999999	9.6999999	1
1733261220	9.75	0	0.00	9.6999999	9.75	9.4499999	540

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