KUKA AG Stock Price History, KUKAY Historical Prices

Add to My Stocks
$131 $0.99 (0.75%) KUKAY stock closing price Feb 16, 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 06, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 - -
2018-02-07 135.12 144.97 135.12 144.97 224 - -
2018-02-06 129.1 129.1 127.85 127.85 144 - -
2018-02-05 132.11 132.11 129.9 129.9 683 - -
2018-02-02 135.62 138.65 134.82 138.65 34 - -
2018-02-01 142 142 142 142 459 - -
2018-01-31 142 142 142 142 41 - -
2018-01-30 145.25 147.45 145.25 146.7 531 - -
2018-01-29 148.02 148.02 148.02 148.02 3 - -
2018-01-26 147.25 147.25 145.41 145.41 12 - -
2018-01-25 145.16 145.36 145.09 145.36 1,254 - -
2018-01-24 150.69 150.69 148.5 148.5 101 - -
2018-01-23 150.69 150.69 150.69 150.69 34 - -
2018-01-22 145.33 149.51 145.33 149.51 150 - -
2018-01-19 148.76 148.76 146.97 146.97 103 - -
2018-01-18 146.79 146.79 146.79 146.79 6 - -
2018-01-16 149.28 151.37 144.69 144.7 178 - -
2018-01-09 141.8 147.79 141.8 147.79 176 - -
2018-01-08 150.53 152.75 148 152.75 1,061 - -
2018-01-05 155.3 155.3 154.5 154.5 153 - -
2018-01-04 153 153 150.83 150.83 202 - -
2018-01-03 154.54 154.54 153 154 629 - -
2018-01-02 150.46 155.72 145.45 155.72 1,664 - -
2017-12-29 145.54 145.54 145 145 110 - -
2017-12-28 144.4 144.4 144.4 144.4 3 - -
2017-12-27 138.72 142.9 138.72 142.9 13 - -
2017-12-26 138 138 138 138 532 - -
2017-12-22 141.33 141.33 138.23 138.23 92 - -
2017-12-20 144.99 146 141.74 141.74 219 - -
2017-12-19 150.39 150.39 144.45 144.45 381 - -
2017-12-18 153.7 153.7 150.85 150.98 308 - -
2017-12-13 149.24 153.1 149.24 153.1 400 - -
2017-12-12 151.15 151.15 151.1 151.1 257 - -
2017-12-08 161.7 161.7 161.7 161.7 300 - -
2017-12-07 157.77 157.77 157.77 157.77 300 - -
2017-12-05 160.31 160.54 160.31 160.54 335 - -
2017-12-04 155.8 155.8 155.75 155.8 300 - -
2017-12-01 142.35 146.2 142.35 146.2 459 - -
2017-11-30 0 0 0 164.15 6 - -
2017-11-29 164.15 164.15 164.15 164.15 125 - -
2017-11-28 153.72 153.72 153.72 153.72 537 - -
2017-11-27 171.73 171.73 168 168 1,319 - -
2017-11-24 0 0 0 186 20 - -
2017-11-23 0 0 0 186 0 - -
2017-11-22 186 186 186 186 160 - -
2017-11-21 0 0 0 186.89 27 - -
2017-11-20 0 0 0 186.89 32 - -
2017-11-17 0 0 0 186.89 0 - -
2017-11-16 0 0 0 186.89 20 - -
2017-11-15 0 0 0 186.89 2 - -
2017-11-14 0 0 0 186.89 20 - -
2017-11-13 0 0 0 186.89 13 - -
2017-11-10 0 0 0 186.89 0 - -
2017-11-09 0 0 0 186.89 30 - -
2017-11-08 0 0 0 186.89 0 - -
2017-11-07 0 0 0 186.89 1 - -
2017-11-06 0 0 0 186.89 58 - -
2017-11-03 0 0 0 186.89 4 - -
2017-11-02 0 0 0 186.89 35 - -
2017-11-01 0 0 0 186.89 4 - -
2017-10-31 0 0 0 186.89 127 - -
2017-10-30 0 0 0 186.89 65 - -
2017-10-27 189.52 189.52 186.69 186.89 1,028 - -
2017-10-26 275.08 275.08 273 273 390 - -
2017-10-25 283.2 283.2 283.2 283.2 271 - -
2017-10-24 283.1 283.1 283.1 283.1 411 - -
2017-10-23 0 0 0 239 298 - -
2017-10-20 0 0 0 239 38 - -
2017-10-19 239 239 239 239 307 - -
2017-10-18 0 0 0 204.35 79 - -
2017-10-17 0 0 0 204.35 165 - -
2017-10-16 0 0 0 204.35 2 - -
2017-10-13 204.35 204.35 204.35 204.35 102 - -
2017-10-12 0 0 0 204.5 100 - -
2017-10-11 0 0 0 204.5 60 - -
2017-10-10 204.5 204.5 204.5 204.5 222 - -
2017-10-09 0 0 0 204.21 0 - -
2017-10-06 0 0 0 204.21 19 - -
2017-10-05 201.9 204.21 201.9 204.21 279 - -
2017-10-04 204.2 208.2 203 208.2 504 - -
2017-10-03 0 0 0 173.2 10 - -
2017-10-02 0 0 0 173.2 0 - -
2017-09-29 0 0 0 173.2 256 - -
2017-09-28 0 0 0 173.2 0 - -
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 06,2017
Avg Stock Price142.45

KUKAY Industry Peers

Company Price Change (%)
Fanuc Corp (FANUY)25.820.29 (1.14%)
Rockwell Automation (ROK)185.562.02 (1.08%)
Irobot (IRBT)66.390.44 (0.67%)
Hollysys Automation (HOLI)26.040.41 (1.6%)

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 $131 and 1,849 shares of KUKAY were traded on Feb 16, 2018. The average P/S ratio was - as can be seen from KUKA AG stock history.