Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,049.55 -1,337.06 (-2.08%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Kinsale Capital Group, Inc. (KCH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:49PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 411.80 | 419.40 | 351.00 | 351.00 | 351.00 | 58 |
| 25 Apr 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | - |
| 24 Apr 2024 | 432.00 | 432.00 | 429.50 | 429.50 | 429.50 | - |
| 23 Apr 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 10 |
| 22 Apr 2024 | 422.60 | 427.90 | 422.60 | 427.90 | 427.90 | 7 |
| 19 Apr 2024 | 421.20 | 421.20 | 416.30 | 416.30 | 416.30 | - |
| 18 Apr 2024 | 426.30 | 426.30 | 426.30 | 426.30 | 426.30 | 20 |
| 17 Apr 2024 | 423.30 | 428.00 | 423.30 | 428.00 | 428.00 | 2 |
| 16 Apr 2024 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | - |
| 15 Apr 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| 12 Apr 2024 | 422.20 | 422.20 | 411.10 | 411.10 | 411.10 | - |
| 11 Apr 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | - |
| 10 Apr 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | - |
| 09 Apr 2024 | 420.20 | 420.20 | 415.40 | 415.40 | 415.40 | - |
| 08 Apr 2024 | 410.80 | 422.70 | 410.80 | 422.70 | 422.70 | 7 |
| 05 Apr 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 409.10 | - |
| 04 Apr 2024 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | - |
| 03 Apr 2024 | 430.80 | 432.30 | 430.80 | 432.30 | 432.30 | 50 |
| 02 Apr 2024 | 473.00 | 473.00 | 454.30 | 454.30 | 454.30 | - |
| 28 Mar 2024 | 489.20 | 489.20 | 488.60 | 488.60 | 488.60 | - |
| 27 Mar 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 26 Mar 2024 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | - |
| 25 Mar 2024 | 480.20 | 480.20 | 480.20 | 480.20 | 480.20 | - |
| 22 Mar 2024 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | - |
| 21 Mar 2024 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | - |
| 20 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 19 Mar 2024 | 472.80 | 472.80 | 472.00 | 472.00 | 472.00 | 25 |
| 18 Mar 2024 | 476.60 | 476.60 | 472.00 | 472.00 | 472.00 | 36 |
| 15 Mar 2024 | 462.60 | 470.80 | 462.60 | 470.80 | 470.80 | 42 |
| 14 Mar 2024 | 468.60 | 468.60 | 468.60 | 468.60 | 468.60 | - |
| 13 Mar 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
| 12 Mar 2024 | 457.60 | 457.60 | 457.60 | 457.60 | 457.60 | - |
| 11 Mar 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 08 Mar 2024 | 484.20 | 484.20 | 484.20 | 484.20 | 484.20 | - |
| 07 Mar 2024 | 499.20 | 499.20 | 499.00 | 499.00 | 499.00 | - |
| 06 Mar 2024 | 484.60 | 484.60 | 484.60 | 484.60 | 484.60 | - |
| 05 Mar 2024 | 480.00 | 480.40 | 480.00 | 480.40 | 480.40 | - |
| 04 Mar 2024 | 473.60 | 474.20 | 473.60 | 474.20 | 474.20 | - |
| 01 Mar 2024 | 475.80 | 475.80 | 475.80 | 475.80 | 475.80 | - |
| 29 Feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| 28 Feb 2024 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - |
| 27 Feb 2024 | 468.80 | 468.80 | 468.80 | 468.80 | 468.80 | - |
| 26 Feb 2024 | 466.40 | 466.40 | 466.20 | 466.20 | 466.20 | - |
| 26 Feb 2024 | 0.15 Dividend | |||||
| 23 Feb 2024 | 465.20 | 465.20 | 465.20 | 465.20 | 465.05 | - |
| 22 Feb 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 455.05 | - |
| 21 Feb 2024 | 456.60 | 456.60 | 456.60 | 456.60 | 456.45 | - |
| 20 Feb 2024 | 467.20 | 467.20 | 467.20 | 467.20 | 467.05 | - |
| 19 Feb 2024 | 466.40 | 466.40 | 466.40 | 466.40 | 466.25 | - |
| 16 Feb 2024 | 403.60 | 403.60 | 403.60 | 403.60 | 403.47 | - |
| 15 Feb 2024 | 395.40 | 401.40 | 395.20 | 401.40 | 401.27 | - |
| 14 Feb 2024 | 382.40 | 382.80 | 382.40 | 382.80 | 382.68 | - |
| 13 Feb 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 382.88 | - |
| 12 Feb 2024 | 385.80 | 391.40 | 385.80 | 391.40 | 391.27 | 8 |
| 09 Feb 2024 | 377.20 | 377.20 | 377.20 | 377.20 | 377.08 | - |
| 08 Feb 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.08 | - |
| 07 Feb 2024 | 370.40 | 383.40 | 370.40 | 383.40 | 383.28 | 2 |
| 06 Feb 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.28 | - |
| 05 Feb 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 364.08 | - |
| 02 Feb 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.68 | - |
| 01 Feb 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 366.08 | - |
| 31 Jan 2024 | 367.40 | 367.40 | 367.40 | 367.40 | 367.28 | - |
| 30 Jan 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.28 | - |
| 29 Jan 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 357.28 | - |
| 26 Jan 2024 | 361.40 | 361.40 | 361.40 | 361.40 | 361.28 | - |
| 25 Jan 2024 | 374.60 | 374.60 | 370.40 | 370.40 | 370.28 | 16 |
| 24 Jan 2024 | 370.00 | 370.00 | 369.80 | 369.80 | 369.68 | - |
| 23 Jan 2024 | 369.60 | 369.60 | 369.60 | 369.60 | 369.48 | - |
| 22 Jan 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 363.88 | - |
| 19 Jan 2024 | 362.60 | 367.80 | 362.60 | 367.80 | 367.68 | - |
| 18 Jan 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.68 | - |
| 17 Jan 2024 | 353.80 | 353.80 | 353.80 | 353.80 | 353.69 | - |
| 16 Jan 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 346.69 | - |
| 15 Jan 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.89 | - |
| 12 Jan 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.89 | - |
| 11 Jan 2024 | 336.80 | 337.40 | 336.80 | 337.40 | 337.29 | - |
| 10 Jan 2024 | 328.80 | 339.00 | 328.80 | 339.00 | 338.89 | - |
| 09 Jan 2024 | 326.80 | 326.80 | 326.80 | 326.80 | 326.69 | - |
| 08 Jan 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.90 | - |
| 05 Jan 2024 | 325.20 | 325.20 | 325.20 | 325.20 | 325.10 | - |
| 04 Jan 2024 | 317.40 | 317.40 | 316.40 | 316.40 | 316.30 | - |
| 03 Jan 2024 | 313.40 | 318.80 | 313.40 | 318.80 | 318.70 | 30 |
| 02 Jan 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.30 | - |
| 29 Dec 2023 | 300.60 | 300.60 | 300.60 | 300.60 | 300.50 | - |
| 28 Dec 2023 | 298.60 | 298.60 | 298.60 | 298.60 | 298.50 | - |
| 27 Dec 2023 | 300.40 | 305.20 | 300.40 | 305.20 | 305.10 | 15 |
| 22 Dec 2023 | 303.60 | 303.60 | 303.60 | 303.60 | 303.50 | - |
| 21 Dec 2023 | 305.60 | 305.60 | 305.60 | 305.60 | 305.50 | - |
| 20 Dec 2023 | 307.00 | 307.00 | 307.00 | 307.00 | 306.90 | - |
| 19 Dec 2023 | 307.80 | 307.80 | 307.80 | 307.80 | 307.70 | - |
| 18 Dec 2023 | 307.00 | 307.00 | 307.00 | 307.00 | 306.90 | - |
| 15 Dec 2023 | 299.40 | 306.40 | 299.40 | 306.40 | 306.30 | 16 |
| 14 Dec 2023 | 318.20 | 318.20 | 306.40 | 306.40 | 306.30 | - |
| 13 Dec 2023 | 312.60 | 312.80 | 312.40 | 312.80 | 312.70 | 5 |
| 12 Dec 2023 | 307.00 | 307.00 | 307.00 | 307.00 | 306.90 | - |
| 11 Dec 2023 | 304.80 | 304.80 | 304.80 | 304.80 | 304.70 | - |
| 08 Dec 2023 | 302.60 | 305.60 | 302.60 | 305.60 | 305.50 | 2 |
| 07 Dec 2023 | 303.20 | 303.20 | 299.00 | 299.00 | 298.90 | - |
| 06 Dec 2023 | 313.80 | 313.80 | 313.20 | 313.20 | 313.10 | - |
| 05 Dec 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 318.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.