LastChg. %Chg. Abs.ISINDate, TimeMPQ
14.1000-2.76%-0.4000AT000KAPSCH908/14/2020, 11:52:16C
DateOpenHighLowLast Close4Chg.%Total Value1Total Volume1Market Capitalization
07/14/202016.850017.000016.700016.9000-0.59%61,5943,638219,700,000.00
07/15/202016.900016.900016.600016.90000.00%174,05910,426219,700,000.00
07/16/202016.900016.900016.400016.7000-1.18%207,50312,492217,100,000.00
07/17/202016.700016.700016.450016.70000.00%154,4619,322217,100,000.00
07/20/202016.700017.000016.550016.9000+1.20%338,66520,102219,700,000.00
07/21/202017.200017.750017.200017.7500+5.03%182,14810,540230,750,000.00
07/22/202017.750018.200017.650018.1500+2.25%182,86310,192235,950,000.00
07/23/202018.200018.200017.850018.0000-0.83%116,1336,440234,000,000.00
07/24/202017.700017.700017.200017.3000-3.89%129,7107,426224,900,000.00
07/27/202017.000017.000016.350016.5000-4.62%440,83526,488214,500,000.00
07/28/202016.800016.800016.000016.0000-3.03%396,29924,404208,000,000.00
07/29/202016.000016.350015.900016.2000+1.25%210,85813,118210,600,000.00
07/30/202016.350016.500014.800015.3500-5.25%364,80423,150199,550,000.00
07/31/202015.300015.500014.900015.1000-1.63%172,05011,294196,300,000.00
08/03/202015.300015.400014.700014.8000-1.99%393,31426,198192,400,000.00
08/04/202014.850015.800014.750015.8000+6.76%167,44711,196205,400,000.00
08/05/202015.700015.950015.050015.4000-2.53%407,42226,474200,200,000.00
08/06/202015.900015.900014.650014.7500-4.22%399,13826,788191,750,000.00
08/07/202014.800014.800014.200014.3500-2.71%539,61637,242186,550,000.00
08/10/202014.850014.850013.900014.1000-1.74%502,23935,492183,300,000.00
08/11/202014.600014.600014.200014.3500+1.77%514,36135,796186,550,000.00
08/12/202014.400014.550014.200014.4500+0.70%601,23041,780187,850,000.00
08/13/202014.650014.750014.400014.5000+0.35%745,34251,308188,500,000.00
Download (csv-file)

Historical data as of the year 2000. The prices are adjusted (amended prices due to corporate actions). Market capitalisation as of the year 2017.

1 Double Counting, 0-values indicate a valuation price