Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 139.29 | 1.18 | 0.85% | 138.70 | 139.44 | 137.97 | 64,069 |
| Jan 02 2025 | 138.11 | 0.41 | 0.30% | 138.86 | 139.36 | 137.3852 | 41,005 |
| Dec 31 2024 | 137.70 | -0.15 | -0.11% | 138.68 | 138.9193 | 137.33 | 51,643 |
| Dec 30 2024 | 137.85 | -1.59 | -1.14% | 138.00 | 138.74 | 136.7485 | 249,881 |
| Dec 27 2024 | 139.44 | -1.56 | -1.11% | 139.95 | 140.80 | 138.45 | 42,662 |
| Dec 26 2024 | 141.00 | 1.04 | 0.74% | 139.37 | 141.01 | 139.37 | 38,096 |
| Dec 24 2024 | 139.96 | 1.57 | 1.13% | 138.74 | 140.12 | 138.5357 | 17,231 |
| Dec 23 2024 | 138.39 | -0.19 | -0.14% | 137.76 | 138.39 | 136.82 | 109,284 |
| Dec 20 2024 | 138.58 | 2.30 | 1.69% | 135.19 | 139.24 | 134.44 | 60,928 |
| Dec 19 2024 | 136.28 | -0.05 | -0.04% | 138.38 | 139.27 | 136.24 | 54,561 |
| Dec 18 2024 | 136.33 | -6.55 | -4.58% | 143.18 | 143.28 | 135.8901 | 88,000 |
| Dec 17 2024 | 142.88 | -2.07 | -1.43% | 144.25 | 144.46 | 142.31 | 200,480 |
| Dec 16 2024 | 144.95 | 0.72 | 0.50% | 144.77 | 145.45 | 144.40 | 101,887 |
| Dec 13 2024 | 144.23 | -1.20 | -0.83% | 146.00 | 146.00 | 143.90 | 51,431 |
| Dec 12 2024 | 145.43 | -0.34 | -0.23% | 146.31 | 146.4999 | 145.41 | 64,768 |
| Dec 11 2024 | 145.77 | 1.73 | 1.20% | 145.21 | 146.06 | 145.21 | 62,898 |
| Dec 10 2024 | 144.04 | -0.52 | -0.36% | 144.52 | 145.00 | 143.52 | 62,914 |
| Dec 09 2024 | 144.56 | -1.69 | -1.16% | 146.88 | 146.9891 | 144.47 | 37,490 |
| Dec 06 2024 | 146.25 | -0.27 | -0.18% | 147.16 | 147.16 | 145.8962 | 18,489 |
| Dec 05 2024 | 146.52 | -0.37 | -0.25% | 147.36 | 147.9352 | 146.42 | 34,898 |
| Dec 04 2024 | 146.89 | 0.47 | 0.32% | 147.02 | 147.02 | 146.00 | 26,561 |
| Dec 03 2024 | 146.42 | -0.75 | -0.51% | 147.18 | 147.71 | 146.39 | 50,806 |
| Dec 02 2024 | 147.17 | -0.89 | -0.60% | 148.52 | 148.82 | 147.01 | 61,703 |
| Nov 29 2024 | 148.06 | -0.06 | -0.04% | 149.05 | 149.235 | 148.06 | 30,804 |
| Nov 27 2024 | 148.12 | -0.13 | -0.09% | 149.22 | 149.6599 | 147.61 | 152,904 |
| Nov 26 2024 | 148.25 | -0.26 | -0.18% | 148.12 | 148.52 | 147.3645 | 109,112 |
| Nov 25 2024 | 148.51 | 1.70 | 1.16% | 148.52 | 148.89 | 147.44 | 33,657 |
| Nov 22 2024 | 146.81 | 1.03 | 0.71% | 146.19 | 147.05 | 146.0641 | 61,222 |
| Nov 21 2024 | 145.78 | 1.98 | 1.38% | 144.90 | 146.315 | 144.45 | 58,247 |
| Nov 20 2024 | 143.80 | -0.01 | -0.01% | 144.39 | 144.39 | 142.27 | 29,312 |
| Nov 19 2024 | 143.81 | 0.04 | 0.03% | 142.63 | 144.00 | 142.40 | 79,638 |
| Nov 18 2024 | 143.77 | 1.14 | 0.80% | 142.86 | 144.30 | 142.47 | 38,522 |
| Nov 15 2024 | 142.63 | -0.15 | -0.11% | 142.76 | 142.86 | 141.875 | 56,138 |
| Nov 14 2024 | 142.78 | 0.39 | 0.27% | 143.27 | 143.65 | 142.48 | 99,426 |
| Nov 13 2024 | 142.39 | -1.58 | -1.10% | 144.90 | 144.90 | 142.355 | 35,431 |
| Nov 12 2024 | 143.97 | -1.67 | -1.15% | 145.09 | 145.61 | 143.25 | 216,126 |
| Nov 11 2024 | 145.64 | 3.65 | 2.57% | 143.92 | 146.1291 | 143.7601 | 75,670 |
| Nov 08 2024 | 141.99 | 1.30 | 0.92% | 141.08 | 142.37 | 140.80 | 40,135 |
| Nov 07 2024 | 140.69 | -1.96 | -1.37% | 142.37 | 142.37 | 140.565 | 58,465 |
| Nov 06 2024 | 142.65 | 9.78 | 7.36% | 139.70 | 142.89 | 139.70 | 98,031 |
| Nov 05 2024 | 132.87 | 1.96 | 1.50% | 130.71 | 132.88 | 130.71 | 23,103 |
| Nov 04 2024 | 130.91 | -0.83 | -0.63% | 131.44 | 131.455 | 130.12 | 45,854 |
| Nov 01 2024 | 131.74 | -0.22 | -0.17% | 132.40 | 132.85 | 131.5821 | 16,014 |
| Oct 31 2024 | 131.96 | -1.96 | -1.46% | 133.49 | 133.5773 | 131.86 | 25,520 |
| Oct 30 2024 | 133.92 | -0.32 | -0.24% | 134.08 | 135.28 | 133.8779 | 13,770 |
| Oct 29 2024 | 134.238 | -0.06 | -0.05% | 134.02 | 134.525 | 133.835 | 34,892 |
| Oct 28 2024 | 134.30 | 2.01 | 1.52% | 133.29 | 134.51 | 133.29 | 54,304 |
| Oct 25 2024 | 132.29 | -0.87 | -0.65% | 134.00 | 134.00 | 131.8001 | 21,668 |
| Oct 24 2024 | 133.16 | 1.32 | 1.00% | 132.67 | 133.32 | 132.44 | 36,489 |
| Oct 23 2024 | 131.84 | -1.78 | -1.33% | 133.24 | 133.59 | 131.05 | 1,395,641 |
| Oct 22 2024 | 133.62 | -0.60 | -0.45% | 134.14 | 134.14 | 132.95 | 48,815 |
| Oct 21 2024 | 134.22 | -1.32 | -0.97% | 135.55 | 135.65 | 133.975 | 26,882 |
| Oct 18 2024 | 135.54 | 0.62 | 0.46% | 135.30 | 136.01 | 134.68 | 25,628 |
| Oct 17 2024 | 134.92 | 1.01 | 0.75% | 134.31 | 135.1675 | 134.13 | 24,508 |
| Oct 16 2024 | 133.91 | 1.73 | 1.31% | 133.26 | 134.14 | 132.935 | 38,600 |
| Oct 15 2024 | 132.18 | 0.99 | 0.75% | 131.88 | 133.20 | 131.88 | 24,316 |
| Oct 14 2024 | 131.19 | 1.49 | 1.15% | 130.00 | 131.25 | 129.83 | 40,052 |
| Oct 11 2024 | 129.70 | 2.33 | 1.83% | 127.82 | 129.7794 | 127.47 | 48,842 |
| Oct 10 2024 | 127.37 | -0.57 | -0.45% | 127.70 | 127.70 | 126.815 | 21,967 |
| Oct 09 2024 | 127.94 | 1.20 | 0.95% | 126.79 | 128.25 | 126.78 | 30,839 |
| Oct 08 2024 | 126.74 | 0.70 | 0.56% | 126.22 | 127.01 | 126.19 | 29,472 |
