KE More 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

KE8A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
Jun 27 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
Jun 26 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
Jun 25 2024	14.30	-0.20	-1.38%	14.30	14.30	14.30	700
Jun 24 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Jun 21 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Jun 20 2024	14.50	0.00	0.00%	14.50	14.50	14.50	17
Jun 19 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Jun 18 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Jun 17 2024	14.50	-0.30	-2.03%	14.50	14.50	14.50	40
Jun 14 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
Jun 13 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
Jun 12 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
Jun 11 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
Jun 10 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
Jun 07 2024	14.80	0.10	0.68%	14.80	14.80	14.80	290
Jun 06 2024	14.70	-1.00	-6.37%	14.70	14.70	14.70	10
Jun 05 2024	15.70	0.00	0.00%	15.70	15.70	15.70	0.00
Jun 04 2024	15.70	0.00	0.00%	15.70	15.70	15.70	0.00
Jun 03 2024	15.70	0.00	0.00%	15.70	15.70	15.70	0.00
May 31 2024	15.70	0.00	0.00%	15.70	15.70	15.70	0.00
May 30 2024	15.70	0.30	1.95%	15.70	15.70	15.70	197
May 29 2024	15.40	0.00	0.00%	15.40	15.40	15.40	0.00
May 28 2024	15.40	-0.40	-2.53%	15.70	15.70	15.40	1,330
May 27 2024	15.80	0.00	0.00%	15.70	15.80	15.70	1,110
May 24 2024	15.80	-1.80	-10.23%	15.80	15.80	15.80	83
May 23 2024	17.60	0.00	0.00%	17.60	17.60	17.60	200
May 22 2024	17.60	0.20	1.15%	17.60	17.60	17.60	300
May 21 2024	17.40	-0.50	-2.79%	17.40	17.40	17.40	500
May 20 2024	17.90	0.60	3.47%	18.10	18.10	17.90	540
May 17 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0.00
May 16 2024	17.30	0.80	4.85%	17.50	17.50	17.30	116
May 15 2024	16.50	0.70	4.43%	16.60	16.60	16.50	712
May 14 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0.00
May 13 2024	15.80	0.00	0.00%	15.80	15.80	15.80	100
May 10 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0.00
May 09 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0.00
May 08 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0.00
May 07 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0.00
May 06 2024	15.80	0.20	1.28%	15.80	15.90	15.80	2,400
May 03 2024	15.60	1.10	7.59%	15.80	15.80	15.50	661
May 02 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Apr 30 2024	14.50	0.90	6.62%	14.40	14.60	14.40	500
Apr 29 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0.00
Apr 26 2024	13.60	1.50	12.40%	13.50	13.60	13.50	1,619
Apr 25 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Apr 24 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Apr 23 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Apr 22 2024	12.10	-0.60	-4.72%	11.80	12.10	11.80	1,037
Apr 19 2024	12.70	0.00	0.00%	12.70	12.70	12.70	0.00
Apr 18 2024	12.70	0.00	0.00%	12.70	12.70	12.70	0.00
Apr 17 2024	12.70	0.00	0.00%	12.70	12.70	12.70	0.00
Apr 16 2024	12.70	0.00	0.00%	12.70	12.70	12.70	0.00
Apr 15 2024	12.70	0.00	0.00%	12.70	12.70	12.70	0.00
Apr 12 2024	12.70	-0.80	-5.93%	12.70	12.70	12.70	113
Apr 11 2024	13.50	-0.10	-0.74%	13.50	13.50	13.50	50
Apr 10 2024	13.60	0.40	3.03%	13.60	13.60	13.60	12
Apr 09 2024	13.20	0.10	0.76%	13.20	13.20	13.20	500
Apr 08 2024	13.10	0.30	2.34%	13.10	13.10	13.10	4,000
Apr 05 2024	12.80	-0.40	-3.03%	12.80	12.80	12.80	610
Apr 04 2024	13.20	0.00	0.00%	13.20	13.20	13.20	0.00
Apr 03 2024	13.20	0.00	0.00%	13.20	13.20	13.20	0.00
Apr 02 2024	13.20	0.60	4.76%	13.40	13.40	13.20	1,637

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