KST Beteiligungs AG Historical Data - KSW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
KST Beteiligungs AG (KSW)
KST Beteiligungs AG (KSW) Historical

KST Beteiligungs AG (KSW)

0.78

0.00

(0.00%)

Closed January 05 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-2.5	0.8	0.8	0.8	750	0.8	DE
4	-0.025	-3.10559006211	0.805	0.805	0.745	940	0.7987234	DE
12	-0.16	-17.0212765957	0.94	0.94	0.745	1274	0.83024973	DE
26	-0.09	-10.3448275862	0.87	1.01	0.745	1071	0.85522302	DE
52	-0.25	-24.2718446602	1.03	1.1599999	0.745	1266	0.98157774	DE
156	-0.42	-35	1.2	1.28	0.745	1355	1.03293859	DE
260	-0.42	-35	1.2	1.28	0.745	1355	1.03293859	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732137960	0.91	0	0.00	0.91	0.91	0.91	0
1732051560	0.91	0	0.00	0.91	0.91	0.91	0
1731965160	0.91	0	0.00	0.91	0.91	0.91	0
1731705960	0.91	0	0.00	0.91	0.91	0.91	0
1731619560	0.91	0	0.00	0.91	0.91	0.91	0
1731533160	0.91	0	0.00	0.91	0.91	0.91	0
1731446760	0.91	0	0.00	0.91	0.91	0.91	0
1731360360	0.91	0	0.00	0.91	0.91	0.91	0
1731101160	0.91	0	0.00	0.91	0.91	0.91	0
1731014760	0.91	0	0.00	0.91	0.91	0.91	0
1730928360	0.91	0	0.00	0.91	0.91	0.91	0
1730841960	0.91	0	0.00	0.91	0.91	0.91	0
1730755560	0.91	0	0.00	0.91	0.91	0.91	0
1730496360	0.91	0.105	13.04	0.91	0.91	0.91	100
1730409960	0.805	0	0.00	0.805	0.805	0.805	0
1730323560	0.805	-0.035	-4.17	0.805	0.805	0.805	1640
1730237160	0.84	-0.01	-1.18	0.855	0.855	0.84	1800
1730147160	0.85	0	0.00	0.85	0.85	0.85	0
1729887960	0.85	0	0.00	0.85	0.85	0.85	0
1729801560	0.85	0	0.00	0.85	0.85	0.85	0
1729715160	0.85	-0.03	-3.41	0.845	0.85	0.845	4125
1729628760	0.88	0	0.00	0.88	0.88	0.88	0
1729542360	0.88	0.01	1.15	0.94	0.94	0.88	1550
1729234800	0.87	0	0.00	0.87	0.87	0.87	0
1729148400	0.87	0	0.00	0.87	0.87	0.87	0
1729062000	0.87	0	0.00	0.87	0.87	0.87	0
1728975600	0.87	0	0.00	0.87	0.87	0.87	0
1728889200	0.87	0	0.00	0.87	0.87	0.87	0
1728630000	0.87	0	0.00	0.87	0.87	0.87	0
1728543600	0.87	0	0.00	0.87	0.87	0.87	0
1728457200	0.87	0	0.00	0.87	0.87	0.87	0
1728370800	0.87	0	0.00	0.87	0.87	0.87	0
1728284400	0.87	0	0.00	0.87	0.87	0.87	0

KST Beteiligungs

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