KE Holdings Inc Historical Data - KE8A | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
KE Holdings Inc (KE8A)
KE Holdings Inc (KE8A) Historical

KE Holdings Inc (KE8A)

22.80

0.00

(0.00%)

Closed March 07 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	5.55555555556	21.6	23.2	21	1708	22.24776294	DE
4	4.7	25.9668508287	18.1	23.2	18	1311	20.93003718	DE
12	3.7	19.3717277487	19.1	23.2	15.5	915	19.74494245	DE
26	10.7	88.4297520661	12.1	24.2	12	833	19.57536446	DE
52	11.3	98.2608695652	11.5	24.2	11.5	771	17.85315703	DE
156	6.3	38.1818181818	16.5	24.2	11.5	772	16.56533894	DE
260	6.3	38.1818181818	16.5	24.2	11.5	772	16.56533894	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741296420	22.8	0.6	2.70	22.6	23.2	22.6	4092
1741210020	22.2	1.2	5.71	21.2	22.2	21.2	2545
1741123620	21	-0.2	-0.94	21.399999	21.399999	21	1032
1741037220	21.2	-0.4	-1.85	21.2	21.2	21.2	719
1740778020	21.6	-0.4	-1.82	21.6	21.6	21.6	150
1740691620	22	0.2	0.92	21.8	22	21.8	2180
1740605220	21.8	1.8	9.00	22	22	21.8	150
1740518820	20	0	0.00	20	20	20	0
1740432420	20	0	0.00	20	20	20	0
1740173220	20	0.9	4.71	20	20	20	555
1740086820	19.1	-0.5	-2.55	19.1	19.1	19.1	1301
1740000420	19.6	0.3	1.55	19.899999	19.899999	19.5	2110
1739914020	19.3	0	0.00	19.3	19.3	19.3	0
1739827620	19.3	-0.3	-1.53	19.3	19.3	19.3	150
1739568420	19.6	0.3	1.55	20	20.6	19.6	2151
1739482020	19.3	-0.9	-4.46	19.3	19.3	19.3	230
1739395620	20.2	1.8	9.78	20.2	20.399999	20	2602
1739309220	18.399999	0.1	0.55	18.1	18.399999	18	180
1739222820	18.3	1.2	7.02	18.1	18.5	18.1	827
1738963620	17.1	0	0.00	17.1	17.1	17.1	0
1738877220	17.1	0.5	3.01	16.7	17.1	16.7	1000
1738790820	16.6	0	0.00	16.6	16.6	16.6	0
1738704420	16.6	-0.4	-2.35	16.6	16.6	16.6	418
1738618020	17	0	0.00	17	17	17	0
1738358820	17	0	0.00	17	17	17	0
1738272420	17	0.7	4.29	17	17	17	30
1738186020	16.3	0	0.00	16.3	16.3	16.3	50
1738099620	16.3	0	0.00	16.3	16.3	16.3	0
1738013220	16.3	0	0.00	16.3	16.3	16.3	628
1737754020	16.3	0.8	5.16	16.2	16.3	16.2	2060
1737667620	15.5	-0.9	-5.49	15.5	15.5	15.5	30
1737581220	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1737494820	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1737408420	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1737149220	16.399999	0.1	0.61	16.399999	16.399999	16.399999	114
1737062820	16.3	0	0.00	16.3	16.3	16.3	0
1736976420	16.3	0	0.00	16.3	16.3	16.3	0
1736890020	16.3	0	0.00	16.3	16.3	16.3	0
1736803620	16.3	0.1	0.62	16.3	16.3	16.3	30
1736544420	16.2	0	0.00	16.2	16.2	16.2	0
1736458020	16.2	-0.3	-1.82	16.2	16.2	16.2	250
1736371620	16.5	0	0.00	16.5	16.5	16.5	0
1736285220	16.5	-1	-5.71	16.5	16.5	16.5	12
1736198820	17.5	0	0.00	17.5	17.5	17.5	0
1735939620	17.5	0	0.00	17.5	17.5	17.5	0
1735853220	17.5	0	0.00	17.5	17.5	17.5	0
1735594020	17.5	-0.3	-1.69	17.5	17.5	17.5	103
1735334820	17.8	0	0.00	17.8	17.8	17.8	0
1734989220	17.8	0.4	2.30	17.8	17.8	17.8	14
1734730020	17.399999	-0.1	-0.57	17.399999	17.399999	17.399999	35
1734643620	17.5	-1	-5.41	17.5	17.5	17.5	2754
1734557220	18.5	0	0.00	18.5	18.5	18.5	0
1734470820	18.5	0.6	3.35	17.899999	18.5	17.899999	200
1734384420	17.899999	-0.8	-4.28	18.1	18.1	17.899999	680
1734125220	18.7	-0.1	-0.53	19.1	19.1	18.5	1740
1734038820	18.8	-0.8	-4.08	19.8	19.8	18.8	310
1733952420	19.6	0	0.00	19.6	19.6	19.6	0
1733866020	19.6	-0.4	-2.00	19.6	19.6	19.6	21
1733779620	20	2.1	11.73	17.7	20	17.7	1742

Orkla Borregaard (PK)

Invesco S&P Spin Off ETF

Leonteq Securities

Amundi STOXX Europe 600 ...

MFE MediaForEurope

iShares MSCI Turkey ETF

East Kans Agri Energy (GM)

Want Want China (PK)

iShares Select Dividend ...

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