KUKA AG Stock Price History, KUKAY Historical Prices

Add to My Stocks
$118.72 $2.49 (2.05%) KUKAY stock closing price Jun 15, 2018 (Closing)

We provide 10 years stock price data for free. You can download KUKA AG stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and KUKA AG P/E ratio data for the stock. The KUKA AG stock price history chart shows that the stock price was at a low of $100 on Mar 07, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 120.5 120.5 118.72 118.72 217 - -
2018-06-14 121.84 121.84 120 121.21 408 - -
2018-06-13 130.22 130.22 130.22 130.22 50 - -
2018-06-12 119 122.28 119 122.28 115 - -
2018-06-11 113.67 118.1 113.67 118.1 103 - -
2018-06-08 111.39 111.39 111.38 111.38 140 - -
2018-06-06 111 111 111 111 28 - -
2018-06-05 109.83 109.83 108.57 108.57 104 - -
2018-06-04 104.02 104.02 104.02 104.02 50 - -
2018-06-01 104.88 104.88 104.02 104.02 252 - -
2018-05-31 103.41 103.41 97.28 102.91 154 - -
2018-05-30 0 0 0 104.13 0 - -
2018-05-29 105 105 104.13 104.13 204 - -
2018-05-25 106.98 106.98 105.36 105.36 23 - -
2018-05-24 0 0 0 104.16 0 - -
2018-05-23 104.16 104.16 104.16 104.16 13 - -
2018-05-22 0 0 0 110.05 0 - -
2018-05-21 110.05 110.05 110.05 110.05 5 - -
2018-05-18 0 0 0 108.68 0 - -
2018-05-17 108.68 108.68 108.68 108.68 100 - -
2018-05-16 108.97 108.97 108.68 108.68 202 - -
2018-05-15 0 0 0 112.55 0 - -
2018-05-14 112.55 112.55 112.55 112.55 34 - -
2018-05-11 112.55 113.76 112.55 113.76 50 - -
2018-05-10 112.95 112.95 112.95 112.95 8 - -
2018-05-09 0 0 0 108.2 0 - -
2018-05-08 108.2 108.2 108.2 108.2 30 - -
2018-05-07 0 0 0 109.77 0 - -
2018-05-04 109.77 109.77 109.77 109.77 2 - -
2018-05-03 110.51 110.51 110.51 110.51 5 - -
2018-05-02 0 0 0 109.63 0 - -
2018-05-01 0 0 0 109.63 0 - -
2018-04-30 109.63 109.63 109.63 109.63 100 - -
2018-04-27 110.25 110.25 106.54 106.54 252 - -
2018-04-26 0 0 0 112 0 - -
2018-04-25 0 0 0 112 0 - -
2018-04-24 109.59 112 109.59 112 101 - -
2018-04-23 0 0 0 111.75 0 - -
2018-04-20 0 0 0 111.75 0 - -
2018-04-19 0 0 0 111.75 0 - -
2018-04-18 108.46 111.75 107.25 111.75 44 - -
2018-04-17 108.17 108.17 108.17 108.17 4 - -
2018-04-16 110 110 110 110 131 - -
2018-04-13 106.45 106.45 106.45 106.45 20 - -
2018-04-12 112.59 112.59 112.35 112.35 25 - -
2018-04-11 0 0 0 115.34 0 - -
2018-04-10 114.72 117.7 114.72 115.34 251 - -
2018-04-09 113.64 113.64 113.64 113.64 25 - -
2018-04-06 109.54 109.54 109.54 109.54 98 - -
2018-04-05 0 0 0 107.5 0 - -
2018-04-04 111.8 112.15 106.76 107.5 130 - -
2018-04-03 0 0 0 111.93 0 - -
2018-04-02 114 114 111.93 111.93 61 - -
2018-03-30 0 0 0 110.75 0 - -
2018-03-29 110.75 110.75 110.75 110.75 24 - -
2018-03-28 112.62 112.62 112.62 112.62 2 - -
2018-03-27 0 0 0 112.66 0 - -
2018-03-26 112.66 112.66 112.66 112.66 15 - -
2018-03-23 0 0 0 114.71 0 - -
2018-03-22 117.4 117.4 112.06 114.71 43 - -
2018-03-21 117.94 117.94 117.94 117.94 1 - -
2018-03-20 0 0 0 117.51 0 - -
2018-03-19 0 0 0 117.51 0 - -
2018-03-16 117.53 117.53 117.51 117.51 18 - -
2018-03-15 120.78 120.78 120.78 120.78 20 - -
2018-03-14 0 0 0 123.56 0 - -
2018-03-13 123.64 123.64 123.56 123.56 20 - -
2018-03-12 121.44 124.05 119.24 123.68 181 - -
2018-03-09 123 123 117 117 128 - -
2018-03-08 120.94 124.26 120.94 124.26 26 - -
2018-03-07 123.79 123.79 123.79 123.79 75 - -
2018-03-06 122 122 122 122 12 - -
2018-03-05 0 0 0 123.45 0 - -
2018-03-02 117.35 123.45 117.35 123.45 401 - -
2018-03-01 0 0 0 122.04 0 - -
2018-02-28 122.04 122.04 122.04 122.04 522 - -
2018-02-27 121.83 124.97 121.83 124.93 92 - -
2018-02-26 0 0 0 128.41 0 - -
2018-02-23 128 128.41 126 128.41 209 - -
2018-02-22 124.91 125 124.91 125 115 - -
2018-02-21 126.69 131.38 126.69 131.38 19 - -
2018-02-20 128.41 130 128.41 130 25 - -
2018-02-19 0 0 0 131 0 - -
2018-02-16 128.79 131 128.79 131 1,849 - -
2018-02-15 131.99 131.99 131.99 131.99 38 - -
2018-02-14 133.96 133.96 133.96 133.96 4 - -
2018-02-13 132.8 136.95 132.8 136.95 113 - -
2018-02-12 135.33 135.33 135.33 135.33 20 - -
2018-02-09 142.74 142.74 129.25 138.74 789 - -
Get more Data

KUKA AG Stock History Chart

View KUKAY PE ratio, PS ratio stocks charts and compare with peers.
KUKAY Chart
Note: Compare KUKA AG stock price history with the index and industry peers.

KUKA AG Stock Price History: Past 5 years

Max Stock Price283.2Oct 25,2017
Min Stock Price100Mar 07,2017
Avg Stock Price135.55

KUKAY Industry Peers

Company Price Change (%)
Fanuc Corp (FANUY)20.270.42 (2.03%)
Rockwell Automation (ROK)177.661.28 (0.72%)
Irobot (IRBT)78.921.07 (1.34%)
Hollysys Automation (HOLI)23.151.23 (5.05%)

KUKA AG share price history helps an investor analyze a company's history and do KUKA AG stock analysis . The price movement is easily depicted in the KUKA AG stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $118.72 and 217 shares of KUKAY were traded on Jun 15, 2018. The average P/S ratio was - as can be seen from KUKA AG stock history.