KBX.DEKBX.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $99.75 | $100.50 | $98.70 | $100.50 | 99,057 |
| 1/14/2026 | $99.30 | $100.20 | $98.45 | $98.95 | 248,187 |
| 1/13/2026 | $99.50 | $99.65 | $97.00 | $99.15 | 209,713 |
| 1/12/2026 | $98.90 | $100.20 | $97.70 | $99.40 | 277,070 |
| 1/9/2026 | $102.30 | $102.30 | $98.85 | $98.85 | 240,842 |
| 1/8/2026 | $98.95 | $101.00 | $98.70 | $100.90 | 213,754 |
| 1/7/2026 | $100.00 | $100.00 | $98.55 | $99.60 | 158,395 |
| 1/6/2026 | $97.35 | $99.50 | $97.05 | $99.50 | 164,967 |
| 1/5/2026 | $96.75 | $98.00 | $95.85 | $97.05 | 184,939 |
| 1/2/2026 | $94.70 | $96.05 | $94.20 | $96.05 | 127,737 |
| 12/30/2025 | $95.15 | $95.40 | $94.90 | $95.15 | 41,717 |
| 12/29/2025 | $94.10 | $95.25 | $94.10 | $94.95 | 85,872 |
| 12/23/2025 | $94.80 | $94.80 | $93.20 | $94.45 | 60,342 |
| 12/22/2025 | $94.60 | $95.05 | $94.35 | $94.85 | 87,817 |
| 12/19/2025 | $94.45 | $95.45 | $94.40 | $94.60 | 371,770 |
| 12/18/2025 | $92.40 | $94.70 | $92.35 | $94.70 | 268,875 |
| 12/17/2025 | $94.00 | $94.10 | $92.10 | $92.50 | 215,810 |
| 12/16/2025 | $92.05 | $93.90 | $91.55 | $93.80 | 238,603 |
| 12/15/2025 | $92.70 | $93.00 | $92.40 | $92.40 | 147,644 |
| 12/12/2025 | $93.20 | $94.00 | $92.40 | $92.45 | 124,933 |
| 12/11/2025 | $90.65 | $93.65 | $90.60 | $93.20 | 162,287 |
| 12/10/2025 | $90.55 | $90.65 | $89.60 | $90.35 | 126,357 |
| 12/9/2025 | $91.70 | $91.90 | $90.20 | $91.15 | 139,080 |
| 12/8/2025 | $93.30 | $93.30 | $91.35 | $91.45 | 167,384 |
| 12/5/2025 | $89.60 | $91.50 | $89.45 | $91.00 | 174,816 |
| 12/4/2025 | $88.20 | $89.20 | $87.85 | $88.70 | 123,517 |
| 12/3/2025 | $89.35 | $89.85 | $87.65 | $87.65 | 144,199 |
| 12/2/2025 | $91.35 | $91.45 | $89.65 | $89.65 | 167,124 |
| 12/1/2025 | $91.10 | $91.60 | $90.60 | $91.35 | 152,950 |
| 11/28/2025 | $90.95 | $91.85 | $90.45 | $91.40 | 251,711 |
| 11/27/2025 | $87.80 | $89.80 | $87.80 | $89.40 | 147,232 |
| 11/26/2025 | $86.85 | $88.35 | $86.50 | $87.90 | 145,165 |
| 11/25/2025 | $85.00 | $86.55 | $84.05 | $86.55 | 127,902 |
| 11/24/2025 | $84.10 | $85.40 | $84.10 | $85.05 | 413,487 |
| 11/21/2025 | $82.35 | $83.85 | $82.35 | $83.60 | 116,013 |
| 11/20/2025 | $85.10 | $85.30 | $83.30 | $83.30 | 102,130 |
| 11/19/2025 | $81.55 | $85.35 | $81.45 | $84.20 | 141,565 |
| 11/18/2025 | $81.80 | $82.30 | $81.40 | $81.85 | 125,424 |
| 11/17/2025 | $84.90 | $85.25 | $83.45 | $83.45 | 114,963 |
| 11/14/2025 | $84.30 | $85.20 | $83.35 | $85.00 | 154,110 |
| 11/13/2025 | $86.15 | $86.95 | $84.70 | $84.70 | 144,261 |
| 11/12/2025 | $84.10 | $86.60 | $83.75 | $86.35 | 298,920 |
| 11/11/2025 | $81.10 | $84.25 | $80.55 | $84.10 | 188,912 |
| 11/10/2025 | $81.00 | $81.70 | $80.85 | $81.20 | 118,146 |
| 11/7/2025 | $80.55 | $81.60 | $79.95 | $80.05 | 142,170 |
| 11/6/2025 | $79.90 | $81.60 | $79.25 | $80.15 | 164,195 |
| 11/5/2025 | $78.80 | $80.70 | $78.80 | $80.15 | 113,546 |
| 11/4/2025 | $79.60 | $79.85 | $78.80 | $79.30 | 152,292 |
| 11/3/2025 | $80.60 | $81.60 | $79.80 | $80.45 | 133,232 |
| 10/31/2025 | $80.30 | $81.95 | $79.65 | $80.60 | 169,883 |
| 10/30/2025 | $80.40 | $82.55 | $77.50 | $80.70 | 355,315 |
| 10/29/2025 | $81.35 | $81.90 | $80.25 | $80.85 | 147,547 |
| 10/28/2025 | $80.75 | $81.95 | $80.45 | $81.80 | 165,508 |
| 10/27/2025 | $81.55 | $81.85 | $80.80 | $81.25 | 150,397 |
| 10/24/2025 | $80.30 | $81.25 | $79.70 | $81.25 | 105,779 |
| 10/23/2025 | $79.30 | $79.95 | $79.15 | $79.95 | 130,609 |
| 10/22/2025 | $79.75 | $80.30 | $79.20 | $79.55 | 179,008 |
| 10/21/2025 | $79.80 | $79.95 | $79.00 | $79.50 | 145,907 |
| 10/20/2025 | $79.05 | $79.65 | $78.10 | $79.65 | 85,557 |
| 10/17/2025 | $78.00 | $78.55 | $77.40 | $78.20 | 154,011 |