LastChg. %Chg. Abs.ISINDate, TimeMPQ
19.3000+8.73%+1.5500AT000KAPSCH904/09/2020, 17:35:21D
DateOpenHighLowLast Close4Chg.%Total Value1Total Volume1Market Capitalization
03/10/202019.100019.600018.700019.0000+0.26%1,075,34355,800247,000,000.00
03/11/202019.000019.250018.300018.8000-1.05%364,33019,500244,400,000.00
03/12/202018.950018.950016.000016.2000-13.83%530,82231,348210,600,000.00
03/13/202016.400017.100015.500016.20000.00%654,56140,016210,600,000.00
03/16/202015.500015.700014.350014.3500-11.42%380,41625,258186,550,000.00
03/17/202014.700016.100014.350015.8500+10.45%244,45816,328206,050,000.00
03/18/202015.900015.900014.200014.6000-7.89%310,37720,646189,800,000.00
03/19/202014.200015.000013.550014.4000-1.37%311,70521,204187,200,000.00
03/20/202014.600015.000013.500014.6500+1.74%668,17245,622190,450,000.00
03/23/202015.000015.000014.000014.0000-4.44%423,05829,278182,000,000.00
03/24/202014.500015.800014.500014.5500+3.93%619,54541,494189,150,000.00
03/25/202015.000016.200015.000015.2500+4.81%584,22437,298198,250,000.00
03/26/202016.900016.900015.450016.9000+10.82%610,34837,408219,700,000.00
03/27/202016.500018.500015.850017.0000+0.59%735,43341,790221,000,000.00
03/30/202017.200017.200016.000017.00000.00%301,57518,324221,000,000.00
03/31/202017.900018.000017.100017.1000+0.59%232,13813,156222,300,000.00
04/01/202017.350017.350016.400016.6500-2.63%281,42416,948216,450,000.00
04/02/202017.400017.400016.500016.8000+0.90%123,3677,424218,400,000.00
04/03/202017.200017.200016.250016.4500-2.08%285,48417,236213,850,000.00
04/06/202017.050017.300016.750016.7500+1.82%422,92924,842217,750,000.00
04/07/202017.950018.000017.350017.7000+5.67%557,30231,414230,100,000.00
04/08/202018.000018.300017.500017.7500+0.28%393,16522,094230,750,000.00
04/09/202018.600020.000018.600019.3000+8.73%336,49117,494250,900,000.00
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