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
2023-12-29 30.85 30.85 30.50 30.80 0.0M
2023-12-28 31.00 31.00 30.60 30.90 0.0M
2023-12-27 30.90 30.90 30.60 30.75 0.0M
2023-12-22 30.90 30.90 30.85 30.85 0.0M
2023-12-21 30.65 30.95 30.60 30.60 0.0M
2023-12-20 30.15 31.15 30.10 30.95 0.0M
2023-12-19 29.65 30.00 29.65 29.82 0.0M
2023-12-18 29.85 30.05 29.70 29.82 0.0M
2023-12-15 30.35 30.65 29.90 30.10 0.0M
2023-12-14 29.30 30.30 29.30 30.30 0.0M
2023-12-13 28.95 29.20 28.85 29.12 0.0M
2023-12-12 29.15 29.15 28.70 28.70 0.0M
2023-12-11 29.50 29.50 29.35 29.43 0.0M
2023-12-08 29.85 30.00 29.60 29.77 0.0M
2023-12-07 28.95 29.70 28.95 29.32 0.0M
2023-12-06 29.20 29.20 29.02 29.02 0.0M
2023-12-05 28.45 29.15 28.25 29.07 0.0M
2023-12-04 28.60 28.70 27.95 28.25 0.0M
2023-12-01 28.40 28.60 28.30 28.30 0.0M
2023-11-30 28.65 28.65 27.85 28.20 0.0M
2023-11-29 27.90 28.85 27.90 28.80 0.0M
2023-11-28 27.50 27.85 27.40 27.48 0.0M
2023-11-27 27.60 27.70 27.35 27.52 0.0M
2023-11-24 26.90 27.25 26.90 27.23 0.0M
2023-11-23 27.00 27.10 26.70 27.02 0.0M
2023-11-22 26.95 27.45 26.65 27.12 0.0M
2023-11-21 26.65 27.10 26.55 26.85 0.0M
2023-11-20 26.65 26.80 25.85 26.25 0.0M
2023-11-17 27.00 27.15 26.75 26.90 0.0M
2023-11-16 27.35 27.35 27.00 27.02 0.0M
2023-11-15 26.80 27.75 26.80 27.73 0.0M
2023-11-14 26.65 27.25 26.65 27.02 0.0M
2023-11-13 26.20 26.50 26.10 26.30 0.0M
2023-11-10 26.20 26.25 25.85 26.15 0.0M
2023-11-09 26.40 26.65 26.15 26.25 0.0M
2023-11-08 25.50 26.10 25.50 26.10 0.0M
2023-11-07 26.00 26.10 25.50 25.62 0.0M
2023-11-06 26.50 26.60 26.05 26.20 0.0M
2023-11-03 26.25 26.80 26.20 26.55 0.0M
2023-11-02 25.75 26.35 25.75 26.10 0.0M
2023-11-01 25.25 25.50 25.12 25.12 0.0M
2023-10-31 25.35 25.45 25.25 25.43 0.0M
2023-10-30 25.40 25.62 25.40 25.62 0.0M
2023-10-27 25.10 25.15 24.90 25.02 0.0M
2023-10-26 24.95 25.25 24.95 25.02 0.0M
2023-10-25 26.00 26.00 25.50 25.68 0.0M
2023-10-24 25.80 26.20 25.80 26.05 0.0M
2023-10-23 25.85 25.95 25.65 25.73 0.0M
2023-10-20 26.65 26.75 26.20 26.50 0.0M
2023-10-19 27.15 27.50 27.00 27.27 0.0M
2023-10-18 28.15 28.20 27.27 27.27 0.0M
2023-10-17 28.35 28.60 28.15 28.25 0.0M
2023-10-16 28.30 28.45 28.20 28.20 0.0M
2023-10-13 29.05 29.10 28.15 28.15 0.0M
2023-10-12 29.15 29.50 29.15 29.43 0.0M
2023-10-11 28.15 29.35 28.15 29.23 0.0M
2023-10-10 27.65 28.25 27.65 28.05 0.0M
2023-10-09 27.50 27.65 27.35 27.38 0.0M
2023-10-06 27.05 27.50 26.90 27.23 0.0M
2023-10-05 26.70 27.02 26.70 27.02 0.0M
2023-10-04 26.60 26.70 26.10 26.15 0.0M
2023-10-03 25.60 27.50 25.35 26.75 0.0M
2023-10-02 27.85 27.90 27.35 27.43 0.0M
2023-09-29 27.70 27.75 27.62 27.62 0.0M
2023-09-28 27.55 27.62 27.35 27.62 0.0M
2023-09-27 27.05 27.50 27.05 27.27 0.0M
2023-09-26 26.90 27.15 26.90 27.15 0.0M
2023-09-25 27.00 27.15 26.90 27.12 0.0M
2023-09-22 27.40 27.40 27.05 27.18 0.0M
2023-09-21 27.60 27.68 27.30 27.68 0.0M
2023-09-20 27.35 27.80 27.30 27.52 0.0M
2023-09-19 27.65 27.82 27.65 27.82 0.0M
2023-09-18 27.60 27.70 27.55 27.68 0.0M
2023-09-15 27.65 27.85 27.45 27.48 0.0M
2023-09-14 26.85 27.10 26.60 26.90 0.0M
2023-09-13 27.25 27.40 27.18 27.18 0.0M
2023-09-12 27.00 27.20 27.00 27.18 0.0M
2023-09-11 27.10 27.40 27.00 27.12 0.0M
2023-09-08 26.95 27.10 26.75 27.02 0.0M
2023-09-07 26.65 26.80 26.50 26.50 0.0M
2023-09-06 26.60 26.65 26.20 26.55 0.0M
2023-09-05 26.00 26.65 26.00 26.40 0.0M
2023-09-04 26.60 26.60 26.20 26.20 0.0M
2023-09-01 26.60 26.65 26.55 26.65 0.0M
2023-08-31 26.20 26.60 26.20 26.25 0.0M
2023-08-30 25.90 26.20 25.90 25.93 0.0M
2023-08-29 25.50 25.85 25.50 25.73 0.0M
2023-08-25 24.90 24.95 24.90 24.95 0.0M
2023-08-24 24.95 25.07 24.95 25.07 0.0M
2023-08-23 25.10 25.18 25.05 25.18 0.0M
2023-08-22 24.95 25.10 24.95 25.10 0.0M
2023-08-21 24.75 24.80 24.55 24.55 0.0M
2023-08-18 24.55 24.80 24.45 24.45 0.0M
2023-08-17 25.20 25.27 25.20 25.27 0.0M
2023-08-16 25.27 25.27 25.27 25.27 0.0M
2023-08-15 25.35 25.35 25.25 25.32 0.0M
2023-08-14 25.40 25.40 25.20 25.32 0.0M
2023-08-11 25.55 25.65 25.45 25.52 0.0M
2023-08-10 25.60 25.90 25.55 25.77 0.0M
2023-08-09 25.35 25.40 25.20 25.32 0.0M
2023-08-08 25.15 25.30 25.07 25.07 0.0M
2023-08-07 25.05 25.25 25.00 25.18 0.0M
2023-08-04 25.05 25.23 25.05 25.23 0.0M
2023-08-03 25.00 25.00 24.95 24.95 0.0M
2023-08-02 24.80 25.02 24.80 25.02 0.0M
2023-08-01 25.15 25.15 25.07 25.07 0.0M
2023-07-31 25.15 25.20 25.05 25.07 0.0M
2023-07-28 24.95 25.15 24.95 25.10 0.0M
2023-07-27 25.00 25.07 24.95 25.07 0.0M
2023-07-26 24.75 24.80 24.65 24.70 0.0M
2023-07-25 24.20 24.55 24.15 24.55 0.0M
2023-07-24 23.90 24.10 23.77 23.77 0.0M
2023-07-21 23.70 23.85 23.62 23.62 0.0M
2023-07-20 23.90 24.00 23.75 23.93 0.0M
2023-07-19 23.75 24.10 23.75 24.05 0.0M
2023-07-18 22.40 23.25 22.40 23.02 0.0M
2023-07-17 22.45 22.45 22.15 22.15 0.0M
2023-07-14 23.90 23.90 23.07 23.07 0.0M
2023-07-13 25.10 25.35 24.60 24.70 0.0M
2023-07-12 24.35 24.55 24.05 24.30 0.0M
2023-07-11 24.40 24.40 24.40 24.40 0.0M
2023-07-10 24.45 24.65 24.35 24.65 0.0M
2023-07-07 24.70 24.75 24.70 24.75 0.0M
2023-07-06 26.40 26.40 25.35 25.48 0.0M
2023-07-05 27.60 27.60 27.35 27.43 0.0M
2023-07-04 27.20 27.80 27.20 27.57 0.0M
2023-07-03 27.30 27.35 27.05 27.23 0.0M
2023-06-30 27.10 27.20 27.10 27.12 0.0M
2023-06-29 26.95 27.15 26.85 27.12 0.0M
2023-06-28 26.30 26.90 26.30 26.70 0.0M
2023-06-27 26.15 26.15 25.88 25.88 0.0M
2023-06-26 26.10 26.10 26.05 26.05 0.0M
2023-06-23 26.50 26.55 26.05 26.15 0.0M
2023-06-22 27.05 27.15 26.75 26.75 0.0M
2023-06-21 27.35 27.35 27.07 27.07 0.0M
2023-06-20 27.30 27.30 27.23 27.23 0.0M
2023-06-19 27.45 27.45 26.90 26.90 0.0M
2023-06-16 27.50 27.70 27.50 27.52 0.0M
2023-06-15 27.95 27.95 27.57 27.57 0.0M
2023-06-14 27.75 27.85 27.68 27.68 0.0M
2023-06-13 27.10 27.45 27.10 27.12 0.0M
2023-06-12 27.10 27.10 26.85 26.85 0.0M
2023-06-09 26.80 27.02 26.80 27.02 0.0M
2023-06-08 26.95 27.07 26.90 27.07 0.0M
2023-06-07 26.40 26.70 26.30 26.60 0.0M
2023-06-06 26.20 26.40 26.00 26.15 0.0M
2023-06-05 26.65 26.65 26.30 26.35 0.0M
2023-06-02 26.30 26.50 26.30 26.35 0.0M
2023-06-01 25.65 26.15 25.65 25.82 0.0M
2023-05-31 25.75 25.75 25.43 25.43 0.0M
2023-05-30 26.00 26.10 25.90 26.10 0.0M
2023-05-26 26.35 26.80 26.35 26.50 0.0M
2023-05-25 26.80 26.80 26.55 26.55 0.0M
2023-05-24 27.07 27.07 27.07 27.07 0.0M
2023-05-23 27.00 27.05 26.95 26.95 0.0M
2023-05-22 27.65 27.65 27.12 27.12 0.0M
2023-05-19 27.35 27.52 27.35 27.52 0.0M
2023-05-18 27.55 27.55 27.23 27.23 0.0M
2023-05-17 27.25 27.65 27.25 27.57 0.0M
2023-05-16 27.05 27.12 27.05 27.12 0.0M
2023-05-15 26.40 26.75 26.40 26.60 0.0M
2023-05-12 27.20 27.27 27.15 27.27 0.0M
2023-05-11 26.85 27.35 26.85 27.18 0.0M
2023-05-10 26.50 26.95 26.45 26.85 0.0M
2023-05-09 27.27 27.50 26.60 27.02 0.0M
2023-05-05 28.70 28.95 28.45 28.60 0.0M
2023-05-04 28.80 28.90 28.45 28.70 0.0M
2023-05-03 29.25 29.25 29.00 29.18 0.0M
2023-05-02 29.70 29.75 29.35 29.62 0.0M
2023-04-28 28.80 29.50 28.80 29.12 0.0M
2023-04-27 28.95 28.95 28.65 28.65 0.0M
2023-04-26 28.55 28.85 28.50 28.65 0.0M
2023-04-25 28.20 28.80 28.20 28.70 0.0M
2023-04-24 28.60 28.85 28.20 28.55 0.0M
2023-04-21 28.75 28.80 28.70 28.80 0.0M
2023-04-20 29.65 29.65 28.65 29.07 0.0M
2023-04-19 29.75 29.75 29.32 29.32 0.0M
2023-04-18 30.60 30.70 30.10 30.50 0.0M
2023-04-17 29.30 30.35 29.30 30.00 0.0M
2023-04-14 28.35 29.40 28.20 29.07 0.0M
2023-04-13 27.30 27.40 27.12 27.12 0.0M
2023-04-12 27.50 27.50 27.25 27.32 0.0M
2023-04-11 27.45 27.48 27.45 27.48 0.0M
2023-04-06 26.80 27.07 26.80 27.07 0.0M
2023-04-05 27.25 27.25 27.07 27.07 0.0M
2023-04-04 28.00 28.00 27.35 27.52 0.0M
2023-04-03 27.50 27.52 27.40 27.52 0.0M
2023-03-31 27.25 27.45 27.25 27.38 0.0M
2023-03-30 27.15 27.45 27.15 27.43 0.0M
2023-03-29 26.30 26.85 26.30 26.80 0.0M
2023-03-28 25.95 25.95 25.45 25.82 0.0M
2023-03-27 25.85 26.00 25.68 25.68 0.0M
2023-03-24 25.70 25.88 25.60 25.88 0.0M
2023-03-23 25.80 26.10 25.80 25.93 0.0M
2023-03-22 26.35 26.40 25.93 25.93 0.0M
2023-03-21 26.50 26.75 26.45 26.75 0.0M
2023-03-20 25.55 26.25 25.50 26.05 0.3M
2023-03-17 25.75 25.75 25.48 25.48 0.0M
2023-03-16 26.15 26.20 25.93 25.93 0.0M
2023-03-15 25.85 25.85 25.73 25.73 0.0M
2023-03-14 26.80 26.80 26.65 26.65 0.0M
2023-03-13 27.25 27.25 26.90 26.90 0.0M
2023-03-10 27.05 27.55 26.95 27.52 0.0M
2023-03-09 27.75 28.10 27.73 27.73 0.0M
2023-03-08 27.80 27.80 27.60 27.77 0.0M
2023-03-07 28.10 28.10 27.75 28.05 0.0M
2023-03-06 28.50 28.50 28.15 28.30 0.0M
2023-03-03 28.85 28.85 28.60 28.70 0.0M
2023-03-02 28.20 28.75 28.20 28.70 0.0M
2023-03-01 28.90 28.90 28.40 28.55 0.0M
2023-02-28 28.95 29.10 28.95 29.02 0.0M
2023-02-27 29.20 29.27 29.20 29.27 0.0M
2023-02-24 28.95 29.05 28.95 29.05 0.0M
2023-02-23 28.90 28.95 28.80 28.95 0.0M
2023-02-22 28.55 28.95 28.55 28.95 0.0M
2023-02-21 29.00 29.40 29.00 29.23 0.0M
2023-02-20 29.10 29.25 29.02 29.02 0.0M
2023-02-17 29.00 29.00 28.65 28.75 0.0M
2023-02-16 28.65 28.85 28.60 28.85 0.0M
2023-02-15 28.50 28.80 28.50 28.55 0.0M
2023-02-14 28.60 28.90 28.35 28.90 0.0M
2023-02-13 28.20 28.40 28.00 28.40 0.0M
2023-02-10 28.40 28.40 28.10 28.10 0.0M
2023-02-09 28.20 28.70 28.15 28.60 0.0M
2023-02-08 27.80 28.25 27.80 28.25 0.0M
2023-02-07 27.45 27.45 27.10 27.43 0.0M
2023-02-06 27.65 27.65 27.50 27.62 0.0M
2023-02-03 28.10 28.10 27.62 27.62 0.0M
2023-02-02 28.10 28.60 28.00 28.30 0.0M
2023-02-01 28.20 28.50 27.85 28.10 0.0M
2023-01-31 28.50 29.05 27.80 28.80 0.0M
2023-01-30 29.10 29.10 28.75 28.95 0.0M
2023-01-27 29.20 29.30 29.02 29.02 0.0M
2023-01-26 29.40 29.55 29.15 29.18 0.0M
2023-01-25 29.25 29.50 29.00 29.18 0.0M
2023-01-24 29.20 29.45 29.15 29.27 0.0M
2023-01-23 29.35 29.50 29.20 29.23 0.0M
2023-01-20 29.80 29.90 29.40 29.68 0.0M
2023-01-19 29.90 29.90 29.10 29.38 0.0M
2023-01-18 29.75 30.10 29.50 30.10 0.0M
2023-01-17 29.40 29.90 29.35 29.77 0.0M
2023-01-16 30.55 30.55 30.15 30.15 0.0M
2023-01-13 30.05 30.45 30.05 30.40 0.0M
2023-01-12 29.60 30.20 29.60 30.00 0.0M
2023-01-11 29.35 29.65 29.10 29.38 0.0M
2023-01-10 29.30 29.30 29.07 29.07 0.0M
2023-01-09 30.10 30.10 29.52 29.52 0.0M
2023-01-06 28.95 29.20 28.85 28.90 0.0M
2023-01-05 28.65 29.10 28.65 28.90 0.0M
2023-01-04 29.10 29.12 28.80 29.12 0.0M
2023-01-03 27.85 28.25 27.85 28.25 0.0M