Kuka Ag (OP: KUKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 118.95 | 118.95 | 118.95 | 1 | +0.55(+0.46%) | |
| Apr 26, 2017 | 117.15 | 118.40 | 117.15 | 118.40 | 519 | +2.07(+1.78%) |
| Apr 25, 2017 | 116.33 | 116.33 | 116.33 | 116.33 | 266 | +1.54(+1.34%) |
| Apr 24, 2017 | 114.79 | 114.79 | 114.79 | 114.79 | 104 | +2.45(+2.18%) |
| Apr 20, 2017 | 112.34 | 112.34 | 112.34 | 45 | +3.39(+3.11%) | |
| Apr 19, 2017 | 110.25 | 110.25 | 108.95 | 108.95 | 1,115 | -2.55(-2.29%) |
| Apr 13, 2017 | 111.50 | 111.50 | 111.50 | 0 | +4.05(+3.77%) | |
| Apr 12, 2017 | 107.45 | 107.45 | 107.45 | 107.45 | 100 | +0.00(+0.00%) |
| Apr 10, 2017 | 107.45 | 107.45 | 107.45 | 3 | +0.03(+0.03%) | |
| Apr 06, 2017 | 107.42 | 107.42 | 107.42 | 0 | -0.08(-0.07%) | |
| Apr 04, 2017 | 107.50 | 107.50 | 107.50 | 0 | +1.38(+1.30%) | |
| Apr 03, 2017 | 107.02 | 108.53 | 106.12 | 106.12 | 1,976 | -1.48(-1.38%) |
| Mar 28, 2017 | 107.60 | 107.60 | 107.60 | 178 | +1.75(+1.65%) | |
| Mar 27, 2017 | 106.08 | 106.08 | 105.85 | 105.85 | 200 | -3.00(-2.76%) |
| Mar 21, 2017 | 108.85 | 108.85 | 108.85 | 0 | -1.65(-1.49%) | |
| Mar 20, 2017 | 109.44 | 110.50 | 109.44 | 110.50 | 396 | +4.22(+3.97%) |
| Mar 14, 2017 | 106.28 | 106.28 | 106.28 | 0 | +2.23(+2.15%) | |
| Mar 09, 2017 | 104.05 | 104.05 | 104.05 | 28 | +1.16(+1.12%) | |
| Mar 08, 2017 | 102.89 | 102.89 | 102.89 | 102.89 | 228 | +2.89(+2.89%) |
| Mar 06, 2017 | 100.00 | 100.00 | 100.00 | 5 | -5.95(-5.62%) | |
| Feb 27, 2017 | 105.95 | 105.95 | 105.95 | 50 | +0.77(+0.73%) | |
| Feb 23, 2017 | 105.18 | 105.18 | 105.18 | 0 | +0.38(+0.36%) | |
| Feb 22, 2017 | 104.80 | 104.80 | 104.80 | 104.80 | 246 | +0.00(+0.00%) |
| Feb 21, 2017 | 104.80 | 104.80 | 104.80 | 104.80 | 100 | +2.60(+2.54%) |
| Feb 17, 2017 | 102.20 | 102.20 | 102.20 | 0 | +2.84(+2.86%) | |
| Feb 14, 2017 | 99.36 | 99.36 | 99.36 | 0 | +4.36(+4.59%) | |
| Feb 13, 2017 | 95.00 | 95.00 | 95.00 | 95.00 | 180 | -2.94(-3.00%) |
| Jan 25, 2017 | 97.94 | 97.94 | 97.94 | 1 | +0.87(+0.90%) | |
| Jan 23, 2017 | 97.07 | 97.07 | 97.07 | 0 | +0.87(+0.90%) | |
| Jan 19, 2017 | 96.20 | 96.20 | 96.20 | 0 | -2.05(-2.09%) | |
| Jan 18, 2017 | 98.25 | 98.25 | 98.25 | 98.25 | 133 | +1.00(+1.03%) |
| Jan 17, 2017 | 97.25 | 97.25 | 97.25 | 97.25 | 280 | +1.00(+1.04%) |
| Jan 09, 2017 | 96.25 | 96.25 | 96.25 | 0 | +1.10(+1.16%) | |
| Jan 04, 2017 | 95.15 | 95.15 | 95.15 | 0 | -0.86(-0.90%) | |
| Jan 03, 2017 | 96.01 | 96.01 | 96.01 | 96.01 | 178 | +10.81(+12.69%) |
| Dec 15, 2016 | 85.20 | 85.20 | 85.20 | 0 | -5.93(-6.51%) | |
| Dec 13, 2016 | 91.13 | 91.13 | 91.13 | 0 | -1.27(-1.37%) | |
| Dec 12, 2016 | 92.40 | 92.40 | 92.40 | 92.40 | 622 | +0.28(+0.31%) |
| Nov 30, 2016 | 92.12 | 92.12 | 92.12 | 0 | -0.83(-0.90%) | |
| Nov 17, 2016 | 92.95 | 92.95 | 92.95 | 0 | +9.13(+10.89%) | |
| Nov 02, 2016 | 83.82 | 83.82 | 83.82 | 0 | +4.82(+6.10%) | |
| Nov 01, 2016 | 79.49 | 79.49 | 79.00 | 79.00 | 2,765 | -4.60(-5.50%) |
| Oct 28, 2016 | 83.60 | 83.60 | 83.60 | 14 | -3.50(-4.02%) | |
| Oct 27, 2016 | 87.10 | 87.10 | 87.10 | 87.10 | 3,450 | -0.80(-0.91%) |
| Oct 25, 2016 | 87.90 | 87.90 | 87.90 | 25 | -0.84(-0.95%) | |
| Oct 24, 2016 | 88.40 | 88.74 | 87.95 | 88.74 | 2,218 | -0.17(-0.19%) |
| Oct 21, 2016 | 88.91 | 88.91 | 88.91 | 88.91 | 1,561 | +0.00(+0.00%) |
| Oct 20, 2016 | 88.91 | 88.91 | 88.91 | 88.91 | 3,304 | -0.96(-1.07%) |
| Oct 19, 2016 | 89.87 | 89.87 | 89.87 | 89.87 | 261 | -6.15(-6.40%) |
| Oct 06, 2016 | 96.02 | 96.02 | 96.02 | 0 | -1.94(-1.98%) | |
| Oct 03, 2016 | 97.96 | 97.96 | 97.96 | 1 | -1.24(-1.25%) | |
| Sep 30, 2016 | 99.20 | 99.20 | 99.20 | 99.20 | 236 | +4.29(+4.52%) |
| Sep 29, 2016 | 96.25 | 96.25 | 94.80 | 94.91 | 958 | -2.99(-3.05%) |
| Sep 28, 2016 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 97.90 | 97.90 | 97.90 | 97.90 | 250 | -0.70(-0.71%) |
| Sep 23, 2016 | 98.60 | 98.60 | 98.60 | 98.60 | 187 | +0.89(+0.91%) |
| Sep 22, 2016 | 98.00 | 98.00 | 97.01 | 97.71 | 861 | -0.22(-0.22%) |
| Sep 20, 2016 | 97.93 | 97.93 | 97.93 | 65 | +5.76(+6.25%) | |
| Sep 16, 2016 | 92.17 | 92.17 | 92.17 | 9 | -3.56(-3.72%) | |
| Sep 13, 2016 | 95.73 | 95.73 | 95.73 | 0 | +2.83(+3.05%) | |
| Sep 12, 2016 | 92.50 | 92.91 | 92.21 | 92.90 | 2,446 | -3.67(-3.80%) |
| Sep 09, 2016 | 96.57 | 96.57 | 96.57 | 96.57 | 769 | -3.04(-3.05%) |
| Sep 08, 2016 | 100.43 | 101.12 | 99.61 | 99.61 | 1,928 | -1.69(-1.67%) |
| Sep 07, 2016 | 102.16 | 102.27 | 101.30 | 101.30 | 2,110 | -3.58(-3.41%) |
| Sep 06, 2016 | 104.88 | 104.88 | 104.88 | 104.88 | 1,560 | -3.63(-3.35%) |
| Sep 02, 2016 | 108.51 | 108.51 | 108.51 | 0 | -4.69(-4.14%) | |
| Aug 31, 2016 | 113.20 | 113.20 | 113.20 | 51 | -0.81(-0.71%) | |
| Aug 25, 2016 | 114.01 | 114.01 | 114.01 | 0 | +1.07(+0.95%) | |
| Aug 24, 2016 | 112.80 | 113.30 | 112.80 | 112.94 | 1,095 | -2.13(-1.85%) |
| Aug 18, 2016 | 115.07 | 115.07 | 115.07 | 9 | -2.10(-1.79%) | |
| Aug 05, 2016 | 117.17 | 117.17 | 117.17 | 10 | -2.97(-2.47%) | |
| Aug 03, 2016 | 120.14 | 120.14 | 120.14 | 0 | -1.06(-0.87%) | |
| Aug 01, 2016 | 121.20 | 121.20 | 121.20 | 10 | +0.98(+0.82%) | |
| Jul 25, 2016 | 120.22 | 120.22 | 120.22 | 0 | -0.06(-0.05%) | |
| Jul 22, 2016 | 120.77 | 120.77 | 120.28 | 120.28 | 1,048 | +2.01(+1.70%) |
| Jul 20, 2016 | 118.27 | 118.27 | 118.27 | 0 | -0.52(-0.44%) | |
| Jul 15, 2016 | 118.79 | 118.79 | 118.79 | 20 | +2.56(+2.20%) | |
| Jul 12, 2016 | 116.23 | 116.23 | 116.23 | 0 | -0.93(-0.79%) | |
| Jul 11, 2016 | 117.16 | 117.16 | 117.16 | 117.16 | 363 | -2.10(-1.76%) |
| Jun 30, 2016 | 119.26 | 119.26 | 119.26 | 135 | +1.01(+0.85%) | |
| Jun 28, 2016 | 118.25 | 118.25 | 118.25 | 3 | -3.40(-2.79%) | |
| Jun 23, 2016 | 121.65 | 121.65 | 121.65 | 80 | +1.75(+1.46%) | |
| Jun 22, 2016 | 119.64 | 119.90 | 119.46 | 119.90 | 601 | +0.81(+0.68%) |
| Jun 21, 2016 | 119.09 | 119.09 | 119.09 | 119.09 | 168 | -1.66(-1.37%) |
| Jun 17, 2016 | 120.75 | 120.75 | 120.75 | 34 | -1.65(-1.35%) | |
| Jun 16, 2016 | 119.83 | 122.75 | 119.83 | 122.40 | 1,708 | +4.40(+3.73%) |
| Jun 14, 2016 | 118.00 | 118.00 | 118.00 | 0 | -0.75(-0.63%) | |
| Jun 13, 2016 | 119.51 | 119.51 | 118.75 | 118.75 | 529 | -0.50(-0.42%) |
| Jun 10, 2016 | 119.64 | 119.64 | 119.25 | 119.25 | 259 | -2.73(-2.24%) |
| Jun 07, 2016 | 121.98 | 121.98 | 121.98 | 70 | -0.82(-0.67%) | |
| Jun 06, 2016 | 122.80 | 122.80 | 122.80 | 122.80 | 207 | +1.28(+1.05%) |
| Jun 03, 2016 | 121.52 | 121.52 | 121.52 | 121.52 | 3,000 | +1.99(+1.66%) |
| Jun 01, 2016 | 119.53 | 119.53 | 119.53 | 0 | +2.48(+2.12%) | |
| May 31, 2016 | 118.00 | 118.00 | 117.05 | 117.05 | 661 | -2.57(-2.15%) |
| May 27, 2016 | 119.62 | 119.62 | 119.62 | 0 | -1.63(-1.34%) | |
| May 26, 2016 | 120.22 | 121.25 | 120.00 | 121.25 | 575 | +0.35(+0.29%) |
| May 25, 2016 | 120.90 | 120.90 | 120.90 | 120.90 | 1,056 | -1.09(-0.89%) |
| May 24, 2016 | 121.99 | 121.99 | 121.99 | 121.99 | 105 | -0.76(-0.62%) |
| May 23, 2016 | 122.27 | 122.75 | 122.27 | 122.75 | 661 | +1.65(+1.36%) |
| May 20, 2016 | 121.39 | 121.39 | 121.10 | 121.10 | 544 | +1.75(+1.47%) |
| May 19, 2016 | 119.54 | 119.54 | 119.35 | 119.35 | 415 | +2.40(+2.05%) |
| May 18, 2016 | 122.16 | 122.16 | 116.95 | 116.95 | 1,422 | +7.45(+6.80%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.