Kaufman Et Broad

KOF
🏛️ uk →
29.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.65 27.70 27.65 27.68 0.0M
2022-12-29 27.35 27.95 27.35 27.73 0.0M
2022-12-28 26.75 27.15 26.75 27.02 0.0M
2022-12-23 26.40 26.40 26.40 26.40 0.0M
2022-12-22 26.65 26.65 25.70 25.93 0.0M
2022-12-21 25.60 26.35 25.40 26.20 0.0M
2022-12-20 25.00 25.40 25.00 25.23 0.0M
2022-12-19 25.85 25.85 25.55 25.68 0.0M
2022-12-16 25.85 25.90 25.45 25.48 0.0M
2022-12-15 26.70 26.70 25.50 25.82 0.0M
2022-12-14 26.20 26.90 26.20 26.80 0.0M
2022-12-13 26.45 26.95 26.30 26.30 0.0M
2022-12-12 26.90 26.90 26.40 26.45 0.0M
2022-12-09 28.00 28.25 27.80 28.20 0.0M
2022-12-08 27.90 28.30 27.05 28.10 0.0M
2022-12-07 27.60 28.10 27.60 27.88 0.1M
2022-12-06 27.00 27.80 27.00 27.43 0.0M
2022-12-05 27.00 27.80 27.00 27.23 0.0M
2022-12-02 26.40 27.02 26.40 27.02 0.0M
2022-12-01 26.00 26.45 25.90 26.35 0.0M
2022-11-30 25.45 25.75 25.40 25.57 0.0M
2022-11-29 25.00 25.02 25.00 25.02 0.0M
2022-11-28 24.55 24.85 24.55 24.85 0.0M
2022-11-25 24.75 25.30 24.75 25.07 0.0M
2022-11-24 24.05 24.90 24.05 24.90 0.0M
2022-11-23 23.55 23.77 23.45 23.77 0.0M
2022-11-22 23.80 24.00 23.80 24.00 0.0M
2022-11-21 23.95 24.30 23.95 24.20 0.0M
2022-11-18 24.35 24.35 23.93 23.93 0.0M
2022-11-17 24.70 24.70 24.65 24.65 0.0M
2022-11-16 25.65 25.65 24.75 24.75 0.0M
2022-11-15 25.15 25.60 25.15 25.38 0.0M
2022-11-14 25.25 25.45 25.20 25.27 0.0M
2022-11-11 25.90 26.15 25.65 25.88 0.0M
2022-11-10 24.95 25.73 24.65 25.73 0.0M
2022-11-09 25.45 25.45 24.75 24.95 0.0M
2022-11-08 25.40 25.40 25.18 25.18 0.0M
2022-11-07 25.10 25.40 25.10 25.32 0.0M
2022-11-04 24.70 25.25 24.55 25.07 0.0M
2022-11-03 24.45 24.50 24.05 24.10 0.0M
2022-11-02 24.55 24.60 24.35 24.40 0.0M
2022-11-01 24.80 24.80 24.40 24.65 0.0M
2022-10-31 24.80 24.80 24.55 24.55 0.0M
2022-10-28 24.45 24.45 24.35 24.35 0.0M
2022-10-27 24.80 24.95 24.65 24.95 0.0M
2022-10-26 24.20 25.20 24.20 24.75 0.0M
2022-10-25 23.85 23.90 23.45 23.82 0.0M
2022-10-24 23.30 23.80 23.30 23.52 0.0M
2022-10-21 23.00 23.57 22.75 23.57 0.0M
2022-10-20 23.35 23.80 23.15 23.18 0.0M
2022-10-19 21.75 23.50 21.30 23.23 0.0M
2022-10-18 22.40 22.45 22.00 22.45 0.0M
2022-10-17 21.45 22.15 21.45 22.10 0.0M
2022-10-14 21.20 21.45 21.20 21.43 0.0M
2022-10-13 20.70 21.10 20.20 21.07 0.0M
2022-10-12 21.60 21.60 20.60 20.70 0.0M
2022-10-11 22.00 22.00 21.45 21.57 0.0M
2022-10-10 22.40 22.65 22.30 22.35 0.0M
2022-10-07 22.45 22.45 22.25 22.25 0.0M
2022-10-06 22.35 22.95 22.35 22.65 0.0M
2022-10-05 22.20 22.60 22.10 22.15 0.0M
2022-10-04 20.90 23.15 20.90 22.90 0.0M
2022-10-03 21.15 21.15 20.55 20.60 0.0M
2022-09-30 19.66 20.21 19.66 20.21 0.0M
2022-09-29 19.14 19.15 18.92 19.15 0.0M
2022-09-28 18.46 19.42 18.46 19.42 0.0M
2022-09-27 18.76 19.18 18.56 18.56 0.0M
2022-09-26 18.24 19.24 18.24 19.17 0.0M
2022-09-23 19.60 19.60 18.37 18.37 0.0M
2022-09-22 20.45 20.70 20.25 20.40 0.0M
2022-09-21 20.95 21.20 20.70 20.75 0.0M
2022-09-20 22.10 22.10 21.27 21.27 0.0M
2022-09-16 21.50 21.75 21.50 21.62 0.0M
2022-09-15 21.75 21.90 21.65 21.82 0.0M
2022-09-14 22.10 22.10 21.80 22.00 0.0M
2022-09-13 22.60 22.80 22.15 22.25 0.0M
2022-09-12 22.10 22.40 22.00 22.35 0.0M
2022-09-09 22.25 22.25 22.00 22.15 0.0M
2022-09-08 22.60 22.60 22.00 22.20 0.0M
2022-09-07 22.60 22.65 22.60 22.65 0.0M
2022-09-06 22.80 22.80 22.70 22.70 0.0M
2022-09-05 22.95 23.05 22.80 23.02 0.0M
2022-09-02 23.15 23.15 22.90 23.02 0.0M
2022-09-01 23.35 23.35 22.95 22.95 0.0M
2022-08-31 23.70 23.75 23.60 23.62 0.0M
2022-08-30 23.75 23.75 23.65 23.68 0.0M
2022-08-26 24.70 24.80 24.30 24.30 0.0M
2022-08-25 24.50 24.65 24.50 24.65 0.0M
2022-08-24 24.50 24.65 24.50 24.65 0.0M
2022-08-23 24.85 24.95 24.75 24.75 0.0M
2022-08-22 24.95 25.18 24.90 25.18 0.0M
2022-08-19 25.45 25.57 25.35 25.57 0.0M
2022-08-18 25.50 25.65 25.43 25.43 0.0M
2022-08-17 25.50 25.50 25.25 25.48 0.0M
2022-08-16 26.30 26.60 26.30 26.55 0.0M
2022-08-15 26.40 26.40 26.10 26.30 0.0M
2022-08-12 26.30 26.50 26.20 26.20 0.0M
2022-08-11 26.40 26.70 26.15 26.20 0.0M
2022-08-10 25.65 26.40 25.60 26.25 0.0M
2022-08-09 25.60 25.95 25.60 25.88 0.0M
2022-08-08 25.90 25.95 25.50 25.73 0.0M
2022-08-05 26.35 26.35 25.75 25.77 0.0M
2022-08-04 25.65 26.50 25.65 26.25 0.0M
2022-08-03 25.10 25.60 25.10 25.32 0.0M
2022-08-02 25.85 25.85 25.23 25.23 0.0M
2022-08-01 27.15 27.15 26.10 26.10 0.0M
2022-07-29 27.80 27.80 27.38 27.38 0.0M
2022-07-28 27.20 27.20 27.12 27.12 0.0M
2022-07-27 26.60 27.00 26.60 26.90 0.0M
2022-07-26 27.70 27.70 26.60 26.85 0.0M
2022-07-25 27.25 27.95 27.25 27.82 0.0M
2022-07-22 26.30 26.80 26.30 26.60 0.0M
2022-07-21 26.20 26.35 26.00 26.35 0.0M
2022-07-20 26.10 26.15 25.95 26.15 0.0M
2022-07-19 26.05 26.80 26.05 26.65 0.0M
2022-07-18 25.40 26.25 25.35 26.10 0.0M
2022-07-15 24.20 24.90 24.20 24.85 0.0M
2022-07-14 24.80 24.80 24.10 24.20 0.0M
2022-07-13 26.00 26.00 25.25 25.27 0.0M
2022-07-12 25.30 26.05 25.20 25.88 0.0M
2022-07-11 26.25 26.30 25.45 25.73 0.0M
2022-07-08 26.40 26.80 26.40 26.80 0.0M
2022-07-07 26.40 26.40 25.95 26.05 0.0M
2022-07-06 25.95 26.35 25.95 26.20 0.0M
2022-07-05 26.15 26.15 25.85 26.00 0.0M
2022-07-04 25.90 26.05 25.90 26.05 0.0M
2022-07-01 26.10 26.30 25.90 26.10 0.0M
2022-06-30 25.80 26.05 25.60 26.00 0.0M
2022-06-29 25.90 26.10 25.80 25.82 0.0M
2022-06-28 26.15 26.55 26.15 26.30 0.0M
2022-06-27 26.30 26.35 25.80 26.00 0.0M
2022-06-24 26.00 26.35 26.00 26.25 0.0M
2022-06-23 26.00 26.15 25.77 25.77 0.0M
2022-06-22 25.95 26.10 25.55 26.10 0.0M
2022-06-21 26.35 26.35 25.93 25.93 0.0M
2022-06-20 25.90 25.93 25.75 25.93 0.0M
2022-06-17 25.60 26.00 25.60 26.00 0.0M
2022-06-16 25.70 25.70 25.55 25.62 0.0M
2022-06-15 26.15 26.25 25.90 26.10 0.0M
2022-06-14 25.10 25.55 25.10 25.52 0.0M
2022-06-13 25.35 25.45 25.05 25.12 0.0M
2022-06-10 25.45 25.75 25.35 25.48 0.0M
2022-06-09 25.60 25.60 25.35 25.57 0.0M
2022-06-08 25.60 25.95 25.60 25.68 0.0M
2022-06-07 26.25 26.25 25.50 25.57 0.0M
2022-06-06 26.75 26.75 26.35 26.35 0.0M
2022-06-01 26.55 26.75 26.30 26.70 0.0M
2022-05-31 27.95 28.45 27.95 28.20 0.0M
2022-05-30 27.55 27.95 27.55 27.68 0.0M
2022-05-27 27.60 27.60 27.30 27.38 0.0M
2022-05-26 26.95 27.45 26.95 27.23 0.0M
2022-05-25 26.45 26.95 26.45 26.80 0.0M
2022-05-24 27.25 27.25 26.55 26.80 0.0M
2022-05-23 27.50 27.70 27.30 27.48 0.0M
2022-05-20 27.70 28.00 27.43 27.43 0.0M
2022-05-19 28.20 28.20 27.50 28.05 0.0M
2022-05-18 28.60 28.90 28.60 28.90 0.0M
2022-05-17 28.50 28.50 28.35 28.40 0.0M
2022-05-16 28.25 28.35 28.20 28.20 0.0M
2022-05-13 28.30 28.30 27.95 28.25 0.0M
2022-05-12 28.50 28.50 27.95 28.10 0.0M
2022-05-11 28.50 28.90 28.50 28.65 0.0M
2022-05-10 28.85 29.20 28.80 28.80 0.0M
2022-05-09 28.95 29.05 28.75 28.80 0.0M
2022-05-06 28.50 29.32 28.50 29.32 0.0M
2022-05-05 29.20 29.35 29.07 29.07 0.0M
2022-05-04 29.00 29.10 28.90 29.07 0.0M
2022-05-03 29.35 29.70 28.90 28.90 0.0M
2022-04-29 29.25 29.25 29.01 29.12 0.0M
2022-04-28 28.85 28.85 28.50 28.50 0.0M
2022-04-27 28.60 28.75 28.25 28.65 0.0M
2022-04-26 29.30 29.50 28.80 28.80 0.0M
2022-04-25 28.60 28.95 28.55 28.75 0.0M
2022-04-22 28.50 29.00 28.50 28.90 0.0M
2022-04-21 28.30 29.10 28.30 28.45 0.0M
2022-04-20 27.70 27.75 27.45 27.68 0.0M
2022-04-19 28.30 28.30 26.80 27.57 0.0M
2022-04-14 28.20 28.20 27.90 28.05 0.0M
2022-04-13 27.75 27.90 27.57 27.57 0.0M
2022-04-12 28.10 28.45 28.10 28.40 0.0M
2022-04-11 28.20 28.80 28.20 28.50 0.0M
2022-04-08 28.55 28.55 28.10 28.35 0.0M
2022-04-07 28.25 28.25 28.20 28.20 0.0M
2022-04-06 29.95 29.95 29.05 29.23 0.0M
2022-04-05 29.45 29.65 29.20 29.52 0.0M
2022-04-04 29.45 30.00 29.45 30.00 0.0M
2022-04-01 29.95 30.10 29.75 29.88 0.0M
2022-03-31 30.20 30.20 30.20 30.20 0.0M
2022-03-30 30.95 30.95 30.15 30.15 0.0M
2022-03-29 30.50 31.20 30.50 31.07 0.0M
2022-03-28 29.90 30.10 29.90 29.93 0.0M
2022-03-25 29.70 29.77 29.70 29.77 0.0M
2022-03-24 30.10 30.10 29.80 30.05 0.0M
2022-03-23 30.30 30.30 29.85 30.05 0.0M
2022-03-22 30.50 30.50 30.25 30.25 0.0M
2022-03-21 30.40 30.40 30.20 30.35 0.0M
2022-03-18 30.40 30.50 30.05 30.35 0.0M
2022-03-17 30.95 30.95 30.40 30.55 0.0M
2022-03-16 30.55 31.15 30.55 30.95 0.0M
2022-03-15 29.95 30.10 29.80 30.10 0.0M
2022-03-14 30.55 31.10 30.55 30.60 0.0M
2022-03-11 30.10 30.30 29.93 29.93 0.0M
2022-03-10 30.95 30.95 29.85 29.93 0.0M
2022-03-09 30.10 30.60 30.05 30.60 0.0M
2022-03-08 29.55 29.60 28.95 28.95 0.0M
2022-03-07 28.05 29.60 27.80 28.60 0.0M
2022-03-04 30.30 30.30 29.70 29.73 0.0M
2022-03-03 31.65 31.65 31.23 31.23 0.0M
2022-03-02 30.60 31.52 30.60 31.52 0.0M
2022-03-01 32.50 32.50 30.95 31.23 0.0M
2022-02-28 31.95 32.60 31.90 32.30 0.0M
2022-02-25 31.85 32.95 31.85 32.80 0.0M
2022-02-24 31.95 31.95 31.30 31.73 0.0M
2022-02-23 32.60 33.05 32.55 32.55 0.0M
2022-02-22 31.35 32.75 31.35 32.65 0.0M
2022-02-21 32.85 32.85 32.25 32.25 0.0M
2022-02-18 33.20 33.20 32.80 32.80 0.0M
2022-02-17 33.15 33.45 32.80 32.80 0.0M
2022-02-16 33.60 33.60 33.02 33.02 0.0M
2022-02-15 32.95 33.42 32.95 33.42 0.0M
2022-02-14 32.45 32.75 32.30 32.50 0.0M
2022-02-11 33.15 33.17 33.15 33.17 0.0M
2022-02-10 33.90 33.90 33.45 33.48 0.0M
2022-02-09 33.65 33.85 33.48 33.48 0.0M
2022-02-08 33.10 33.10 33.02 33.02 0.0M
2022-02-07 32.50 32.90 32.50 32.70 0.0M
2022-02-04 33.80 33.80 32.70 32.75 0.0M
2022-02-03 34.10 34.10 33.50 33.67 0.0M
2022-02-02 34.20 34.30 33.70 34.25 0.0M
2022-02-01 34.90 34.90 34.10 34.15 0.0M
2022-01-31 34.70 35.05 34.45 34.95 0.0M
2022-01-28 33.60 34.25 33.35 34.05 0.0M
2022-01-27 32.85 33.10 32.65 32.65 0.0M
2022-01-26 33.35 33.35 32.90 32.95 0.0M
2022-01-25 32.55 32.95 32.25 32.50 0.0M
2022-01-24 33.40 33.55 32.40 32.50 0.0M
2022-01-21 33.85 33.90 33.33 33.33 0.0M
2022-01-20 34.40 34.65 34.10 34.20 0.0M
2022-01-19 34.90 35.00 33.92 33.92 0.0M
2022-01-18 36.75 36.75 35.65 36.00 0.0M
2022-01-17 37.35 37.35 36.95 37.08 0.0M
2022-01-14 37.20 37.20 36.70 36.70 0.0M
2022-01-13 37.25 37.33 37.05 37.33 0.0M
2022-01-12 36.80 36.80 36.80 36.80 0.0M
2022-01-11 37.25 37.30 36.95 37.08 0.0M
2022-01-10 37.95 37.95 36.70 36.70 0.0M
2022-01-07 37.90 38.00 37.90 38.00 0.0M
2022-01-06 37.75 38.30 37.75 37.77 0.0M
2022-01-05 38.05 38.15 38.05 38.15 0.0M
2022-01-04 37.60 37.70 37.38 37.38 0.0M