K and S AG Historical Data - 1SDF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
K and S AG (1SDF)
K and S AG (1SDF) Historical

K and S AG (1SDF)

11.74

0.00

( 0.00% )

Updated: 10:50:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.245	-2.0442219441	11.985	11.99	11.51	1168	11.82231336	DE
4	-0.83	-6.6030230708	12.57	12.63	11.51	758	11.92133827	DE
12	-2.085	-15.0813743219	13.825	14.41	11.51	650	12.9016432	DE
26	-1.4	-10.6544901065	13.14	15	11.51	757	13.22563131	DE
52	-4.98	-29.7846889952	16.72	18.49	11.51	804	14.43686178	DE
156	-0.62	-5.01618122977	12.36	36.06	11	1346	19.22862393	DE
260	-3.61	-23.5179153094	15.35	36.06	5.022	1496	14.50776722	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1720799700	11.74	-0.11	-0.93	11.715	11.74	11.6	183
1720713300	11.85	0.23	1.98	11.685	11.85	11.685	86
1720626900	11.62	-0.14	-1.19	11.62	11.62	11.62	340
1720540500	11.76	-0.09	-0.76	11.7	11.76	11.7	704
1720454100	11.85	-0.57	-4.55	11.985	11.99	11.51	4527
1720194900	12.415	0	0.00	12.415	12.415	12.415	0
1720108500	12.415	0	0.00	12.415	12.415	12.415	0
1720022100	12.415	0	0.00	12.415	12.415	12.415	0
1719935700	12.415	0	0.00	12.415	12.415	12.415	0
1719849300	12.415	0	0.00	12.415	12.415	12.415	0
1719590100	12.415	0	0.00	12.415	12.415	12.415	0
1719503700	12.415	0	0.00	12.415	12.415	12.415	0
1719417300	12.415	0	0.00	12.415	12.415	12.415	0
1719330900	12.415	-0.22	-1.70	12.57	12.57	12.415	309
1719244500	12.63	0.15	1.20	12.63	12.63	12.63	317
1718985300	12.48	0	0.00	12.48	12.48	12.48	0
1718898900	12.48	0	0.00	12.48	12.48	12.48	0
1718812500	12.48	0	0.00	12.48	12.48	12.48	0
1718726100	12.48	0	0.00	12.48	12.48	12.48	250
1718639700	12.48	-0.13	-1.03	12.57	12.57	12.48	110
1718380500	12.61	0.03	0.24	12.69	12.69	12.61	201
1718294100	12.58	-0.06	-0.44	12.69	12.69	12.58	241
1718207700	12.635	-0.46	-3.48	12.8	12.8	12.635	2001
1718121300	13.09	0	0.00	13.09	13.09	13.09	0
1718034900	13.09	-0.03	-0.23	13.14	13.14	13.09	163
1717775700	13.12	0.13	1.00	13.12	13.12	13.12	50
1717689300	12.99	-0.26	-1.96	13.06	13.06	12.99	172
1717602900	13.25	0	0.00	13.25	13.25	13.25	0
1717516500	13.25	-0.36	-2.65	13.315	13.315	13.21	538
1717430100	13.61	0	0.00	13.61	13.61	13.61	0
1717170900	13.61	0	0.00	13.61	13.61	13.61	0
1717084500	13.61	0	0.00	13.61	13.61	13.61	0
1716998100	13.61	0.07	0.52	13.61	13.61	13.61	272
1716911700	13.54	0.06	0.45	13.54	13.54	13.54	200
1716825300	13.48	0	0.00	13.48	13.48	13.48	0
1716566100	13.48	-0.26	-1.89	13.53	13.53	13.48	298
1716479700	13.74	0	0.00	13.74	13.74	13.74	0
1716393300	13.74	0	0.00	13.74	13.74	13.74	0
1716306900	13.74	0.16	1.18	13.725	13.74	13.725	602
1716220500	13.58	0	0.00	13.58	13.58	13.58	0
1715961300	13.58	0	0.00	13.58	13.58	13.58	0
1715874900	13.58	0	0.00	13.58	13.58	13.58	0
1715788500	13.58	-0.67	-4.70	13.78	13.78	13.57	814
1715702100	14.25	0.15	1.06	14.2	14.25	14.2	800
1715615700	14.1	-0.03	-0.21	13.74	14.1	13.74	737
1715356500	14.13	0	0.00	14.13	14.13	14.13	0
1715270100	14.13	0	0.00	14.13	14.13	14.13	0
1715183700	14.13	0	0.00	14.13	14.13	14.13	0
1715097300	14.13	0.23	1.65	14.13	14.13	14.13	5
1715010900	13.9	0	0.00	13.9	13.9	13.9	0
1714751700	13.9	-0.22	-1.52	13.9	13.9	13.9	110
1714665300	14.115	0	0.00	14.115	14.115	14.115	0
1714492500	14.115	0.32	2.28	13.825	14.41	13.825	2876
1714374000	13.8	0	0.00	13.8	13.8	13.8	0
1714114800	13.8	0	0.00	13.8	13.8	13.8	0
1714028400	13.8	0	0.00	13.8	13.8	13.8	0
1713942000	13.8	0	0.00	13.8	13.8	13.8	0
1713855600	13.8	0	0.00	13.8	13.8	13.8	0
1713769200	13.8	0	0.00	13.8	13.8	13.8	0
1713510000	13.8	0	0.00	13.8	13.8	13.8	0
1713423600	13.8	0	0.00	13.8	13.8	13.8	0
1713337200	13.8	0	0.00	13.8	13.8	13.8	0
1713250800	13.8	0	0.00	13.8	13.8	13.8	0
1713164400	13.8	0	0.00	13.8	13.8	13.8	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions