tiprankstipranks
KAP-Beteiligungs-AG (GB:0EWJ)
LSE:0EWJ
UK Market
0EWJ
KAP Beteiligungs AG
RESEARCH TOOLSreports

KAP Beteiligungs AG (0EWJ) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Apr 09, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Apr 08, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Apr 07, 2026
1.48
1.48
1.48
1.48
1.48
-2.63%
40
10.86
Apr 06, 2026
1.52
1.52
1.52
1.52
1.52
0.00%
0
0.00
Apr 03, 2026
1.52
1.52
1.52
1.52
1.52
0.00%
0
0.00
Apr 02, 2026
1.52
1.52
1.52
1.52
1.52
0.00%
17
3.64
Apr 01, 2026
1.52
1.52
1.52
1.52
1.52
0.00%
0
0.00
Mar 31, 2026
1.52
1.52
1.52
1.52
1.52
-19.58%
110
35.54
Mar 30, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 27, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 26, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 25, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 24, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 23, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 20, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 19, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 18, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 17, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 16, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 13, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 12, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 11, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 10, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 09, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 06, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 05, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 04, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 03, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Mar 02, 2026
1.89
1.89
1.89
1.89
1.89
0.00%
0
0.00
Feb 27, 2026
1.82
1.89
1.82
1.89
1.89
0.00%
0
0.00
Feb 26, 2026
1.82
1.89
1.82
1.89
1.89
0.00%
0
0.00
Feb 25, 2026
1.82
1.89
1.82
1.89
1.89
0.00%
0
0.00
Feb 24, 2026
1.82
1.89
1.82
1.89
1.89
+18.13%
28
4.14
Feb 23, 2026
1.60
1.60
1.60
1.60
1.60
0.00%
0
0.00
Feb 20, 2026
1.60
1.60
1.60
1.60
1.60
-1.23%
8
1.18
Feb 19, 2026
1.49
1.62
1.49
1.62
1.62
0.00%
0
0.00
Feb 18, 2026
1.49
1.62
1.49
1.62
1.62
0.00%
0
0.00
Feb 17, 2026
1.49
1.62
1.49
1.62
1.62
0.00%
0
0.00
Feb 16, 2026
1.49
1.62
1.49
1.62
1.62
0.00%
0
0.00
Feb 13, 2026
1.49
1.62
1.49
1.62
1.62
0.00%
0
0.00
Feb 12, 2026
1.49
1.62
1.49
1.62
1.62
-7.43%
30
4.23
Feb 11, 2026
1.80
1.80
1.75
1.75
1.75
0.00%
0
0.00
Feb 10, 2026
1.80
1.80
1.75
1.75
1.75
0.00%
0
0.00
Feb 09, 2026
1.80
1.80
1.75
1.75
1.75
0.00%
0
0.00
Feb 06, 2026
1.80
1.80
1.75
1.75
1.75
0.00%
0
0.00
Feb 05, 2026
1.80
1.80
1.75
1.75
1.75
0.00%
0
0.00
Feb 04, 2026
1.80
1.80
1.75
1.75
1.75
0.00%
0
0.00
Feb 03, 2026
1.80
1.80
1.75
1.75
1.75
0.00%
0
0.00
Feb 02, 2026
1.80
1.80
1.75
1.75
1.75
-2.78%
8
0.46
Rows:
50