Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	KNX	47.31	47.52	46.74	47.07	0.16	1,748,788	13,714	41.16	56.18
2024-05-01	Z	KNX	45.99	47.94	45.55	46.90	0.66	2,349,921	18,656	41.86	53.37
2024-04-30	Z	KNX	46.67	46.72	46.07	46.23	-0.64	1,893,391	17,162	45.94	51.02
2024-04-29	Z	KNX	47.08	47.985	46.56	46.86	-0.04	2,831,278	21,908	45.69	51.24
2024-04-26	Z	KNX	46.46	47.435	46.26	46.89	-0.26	4,211,688	20,256	42.89	52.70
2024-04-25	Z	KNX	47.16	47.86	46.63	47.14	-1.365	4,028,411	24,780	43.12	53.37
2024-04-24	Z	KNX	48.76	49.15	47.92	48.51	-0.73	3,351,208	21,957	42.73	53.59
2024-04-23	Z	KNX	48.25	49.48	48.25	49.23	1.07	2,438,343	17,749	47.39	57.94
2024-04-22	Z	KNX	48.56	48.63	47.82	48.15	0.02	2,409,330	15,833	47.86	48.53
2024-04-19	Z	KNX	47.87	48.56	47.83	48.14	0.26	2,447,020	16,912	43.59	48.40
2024-04-18	Z	KNX	48.59	48.79	47.44	47.88	-0.66	4,820,930	24,464	47.40	48.23
2024-04-17	Z	KNX	46.015	49.36	45.79	48.53	-2.20	11,672,699	46,873	46.00	48.99
2024-04-16	Z	KNX	50.68	51.20	50.28	50.78	0.02	2,085,635	19,308	50.01	54.99
2024-04-15	Z	KNX	51.07	51.375	50.44	50.74	-0.26	1,091,939	9,627	45.73	54.81
2024-04-12	Z	KNX	51.64	51.84	50.64	51.00	-1.00	1,441,067	10,953	50.51	51.36
2024-04-11	Z	KNX	51.74	52.27	51.70	52.00	0.47	1,151,621	12,003	47.17	52.44
2024-04-10	Z	KNX	52.46	52.565	51.17	51.54	-2.12	2,254,157	16,753	51.04	51.88
2024-04-09	Z	KNX	53.28	54.00	53.28	53.65	0.52	1,362,904	10,673	52.91	59.88
2024-04-08	Z	KNX	53.41	53.75	53.10	53.14		1,053,793	8,478	52.73	53.59
2024-04-05	Z	KNX	53.03	53.57	52.85	53.17	-0.18	1,266,489	8,874	52.78	53.43
2024-04-04	Z	KNX	54.44	54.67	53.11	53.35	-0.96	1,120,374	11,290	52.76	58.66
2024-04-03	Z	KNX	53.39	54.54	53.26	54.33	0.97	1,594,934	13,324	54.02	57.94
2024-04-02	Z	KNX	54.11	54.52	53.18	53.38	-1.40	1,365,925	12,916	52.94	58.42
2024-04-01	Z	KNX	54.88	55.155	54.41	54.78	-0.235	1,442,445	12,097	54.28	54.98
2024-03-29	Z	KNX	54.44	55.32	53.89	55.02	1.42	0	0	49.51	56.12
2024-03-28	Z	KNX	54.44	55.32	53.89	55.02	1.42	2,747,772	18,205	49.51	56.12
2024-03-27	Z	KNX	53.04	53.80	52.595	53.60	0.865	2,307,065	13,959	48.18	54.63
2024-03-26	Z	KNX	52.42	52.84	52.365	52.73	0.62	1,709,107	9,953	52.11	54.50
2024-03-25	Z	KNX	52.45	52.565	51.47	52.11	-0.47	2,465,812	15,595	46.33	58.40
2024-03-22	Z	KNX	53.75	53.91	52.23	52.58	-0.91	2,076,277	13,104	52.13	52.99
2024-03-21	Z	KNX	53.59	54.25	53.32	53.48	0.045	1,450,896	10,644	48.82	54.63
2024-03-20	Z	KNX	52.11	53.57	51.96	53.45	1.39	1,942,710	13,426	53.15	54.01
2024-03-19	Z	KNX	51.90	52.86	51.78	52.08	-0.55	4,127,082	21,527	51.33	54.63
2024-03-18	Z	KNX	54.27	54.47	52.43	52.62	-1.53	2,685,569	17,182	51.32	58.34
2024-03-15	Z	KNX	54.30	55.00	54.11	54.14	-0.475	2,290,233	12,541	44.59	61.99
2024-03-14	Z	KNX	56.00	56.13	54.28	54.64	-1.51	1,593,690	11,160	48.91	61.68
2024-03-13	Z	KNX	56.58	57.15	55.98	56.13	-0.59	1,385,760	11,722	55.85	56.55
2024-03-12	Z	KNX	56.49	57.015	56.38	56.74	0.05	966,319	7,785	50.59	63.19
2024-03-11	Z	KNX	56.36	57.03	56.08	56.67	0.225	1,393,607	10,706	51.01	63.81
2024-03-08	Z	KNX	56.92	57.42	56.33	56.43	0.05	1,710,627	12,818	56.08	56.78
2024-03-07	Z	KNX	55.48	56.65	55.31	56.39	1.285	1,552,428	10,877	50.98	56.39
2024-03-06	Z	KNX	55.75	56.22	54.9525	55.27	-0.285	2,175,610	14,873	54.81	60.27
2024-03-05	Z	KNX	54.51	56.16	54.045	55.55	0.79	2,348,858	15,869	49.95	61.73
2024-03-04	Z	KNX	55.35	55.68	54.72	54.77	-0.43	1,538,094	14,723	54.72	63.80
2024-03-01	Z	KNX	56.245	56.475	54.94	55.21	-1.13	2,126,569	15,940	48.24	63.80
2024-02-29	Z	KNX	56.13	56.72	55.87	56.34	0.42	2,448,346	17,888	51.22	56.72
2024-02-28	Z	KNX	57.20	57.20	55.8303	55.89	-1.57	2,134,234	18,009	50.20	62.80
2024-02-27	Z	KNX	57.39	57.69	56.01	57.46	-0.34	2,674,754	19,189	57.24	58.78
2024-02-26	Z	KNX	58.03	58.29	57.41	57.82	-0.41	1,545,448	11,987	45.48	66.49
2024-02-23	Z	KNX	58.29	58.48	57.67	58.22	0.23	1,601,601	11,906	57.78	58.50
2024-02-22	Z	KNX	57.67	58.14	57.50	57.96	0.28	1,335,392	8,334	48.24	62.91
2024-02-21	Z	KNX	56.90	57.83	56.60	57.67	0.86	1,485,977	11,231	49.97	62.60
2024-02-20	Z	KNX	56.43	56.85	55.22	56.80	-0.01	2,004,594	13,904	49.02	66.21
2024-02-19	Z	KNX	57.81	57.92	56.43	56.82	-1.35	0	0	50.99	64.22
2024-02-16	Z	KNX	57.81	57.92	56.43	56.82	-1.35	2,549,264	19,489	50.99	64.22
2024-02-15	Z	KNX	59.33	59.60	57.67	58.19	-0.92	2,141,170	19,490	57.77	58.49
2024-02-14	Z	KNX	59.76	59.96	58.58	59.11	-0.22	2,754,339	14,596	54.06	65.93
2024-02-13	Z	KNX	59.12	59.59	58.26	59.32	-0.90	1,369,702	11,261	55.75	66.04
2024-02-12	Z	KNX	59.78	60.39	59.48	60.23	0.44	1,726,517	10,101	59.78	66.21
2024-02-09	Z	KNX	59.97	60.02	58.96	59.79	-0.13	1,368,390	10,686	54.31	60.13
2024-02-08	Z	KNX	60.07	60.29	58.36	59.93	-0.341	1,991,465	15,904	54.45	60.29
2024-02-07	Z	KNX	60.32	60.99	60.02	60.31	0.18	2,027,560	13,377	55.12	66.49
2024-02-06	Z	KNX	59.51	60.55	59.35	60.13	0.73	2,077,867	16,620	50.99	66.21
2024-02-05	Z	KNX	59.00	59.67	58.79	59.40	0.03	1,657,705	13,443	51.22	65.45