Australia markets closed

Kajima Corp (KAJ.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
15.60-0.10 (-0.64%)
As of 08:13AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202415.6015.6015.6015.6015.6018
28 May 202415.7015.7015.7015.7015.70-
27 May 202415.7015.7015.7015.7015.70-
24 May 202415.7015.7015.7015.7015.70-
23 May 202415.8015.8015.8015.8015.80-
22 May 202415.8015.8015.8015.8015.80-
21 May 202416.1016.1016.1016.1016.10-
20 May 202416.1016.1016.1016.1016.10-
17 May 202416.0016.0016.0016.0016.00-
16 May 202416.1016.1016.1016.1016.10-
15 May 202416.1016.1016.1016.1016.10-
14 May 202416.4016.4016.4016.4016.40-
13 May 202417.9017.9017.9017.9017.90-
10 May 202417.9017.9017.9017.9017.90-
09 May 202417.9017.9017.9017.9017.90-
08 May 202417.9017.9017.9017.9017.90-
07 May 202417.9017.9017.9017.9017.90-
06 May 202417.9017.9017.9017.9017.90-
03 May 202417.9017.9017.9017.9017.90-
02 May 202417.9017.9017.9017.9017.90-
30 Apr 202417.9017.9017.9017.9017.90-
29 Apr 202417.8017.8017.8017.8017.80-
26 Apr 202417.8017.8017.8017.8017.80-
25 Apr 202417.8017.8017.8017.8017.80-
24 Apr 202417.9017.9017.9017.9017.90-
23 Apr 202417.5017.5017.5017.5017.50-
22 Apr 202417.5017.5017.5017.5017.50-
19 Apr 202417.5017.5017.5017.5017.50-
18 Apr 202417.7017.7017.7017.7017.70-
17 Apr 202417.7017.7017.7017.7017.70-
16 Apr 202418.1018.1018.1018.1018.10-
15 Apr 202418.4018.4018.4018.4018.40-
12 Apr 202418.4018.4018.4018.4018.40-
11 Apr 202418.4018.4018.4018.4018.40-
10 Apr 202418.5018.5018.5018.5018.50-
09 Apr 202418.5018.5018.5018.5018.50-
08 Apr 202418.7018.7018.7018.7018.70-
05 Apr 202418.7018.7018.7018.7018.70-
04 Apr 202418.7018.7018.7018.7018.70-
03 Apr 202418.7018.7018.7018.7018.70-
02 Apr 202419.0019.0019.0019.0019.00-
28 Mar 202419.0019.0019.0019.0019.00-
28 Mar 202435 Dividend
27 Mar 202419.0019.0019.0019.00-16.00-
26 Mar 202419.0019.0019.0019.00-16.00-
25 Mar 202419.0019.0019.0019.00-16.00-
22 Mar 202419.0019.0019.0019.00-16.00-
21 Mar 202419.0019.0019.0019.00-16.00-
20 Mar 202418.7018.7018.7018.70-15.75-
19 Mar 202418.7018.7018.7018.70-15.75-
18 Mar 202418.7018.7018.7018.70-15.75-
15 Mar 202418.7018.7018.7018.70-15.75-
14 Mar 202418.7018.7018.7018.70-15.75-
13 Mar 202418.7018.7018.7018.70-15.75-
12 Mar 202418.9018.9018.9018.90-15.92-
11 Mar 202419.0019.0019.0019.00-16.00-
08 Mar 202419.4019.4019.4019.40-16.34-
07 Mar 202418.2018.2018.2018.20-15.33-
06 Mar 202418.1018.1018.1018.10-15.24-
05 Mar 202417.8017.8017.8017.80-14.99-
04 Mar 202417.1017.1017.1017.10-14.40-
01 Mar 202417.1017.1017.1017.10-14.40-
29 Feb 202417.1017.1017.1017.10-14.40-
28 Feb 202417.1017.1017.1017.10-14.40-
27 Feb 202417.1017.1017.1017.10-14.40-
26 Feb 202417.3017.3017.3017.30-14.57-
23 Feb 202417.3017.3017.3017.30-14.57-
22 Feb 202417.3017.3017.3017.30-14.57-
21 Feb 202417.3017.3017.3017.30-14.57-
20 Feb 202417.3017.3017.3017.30-14.57-
19 Feb 202417.3017.3017.3017.30-14.57-
16 Feb 202416.8016.8016.8016.80-14.15-
15 Feb 202416.8016.8016.8016.80-14.15-
14 Feb 202416.9016.9016.9016.90-14.23-
13 Feb 202416.9016.9016.9016.90-14.23-
12 Feb 202416.9016.9016.9016.90-14.23-
09 Feb 202416.9016.9016.9016.90-14.23-
08 Feb 202417.0017.0017.0017.00-14.32-
07 Feb 202417.2017.2017.2017.20-14.48-
06 Feb 202416.6016.6016.6016.60-13.98-
05 Feb 202416.5016.5016.5016.50-13.89-
02 Feb 202416.4016.4016.4016.40-13.81-
01 Feb 202416.4016.4016.4016.40-13.81-
31 Jan 202416.4016.4016.4016.40-13.81-
30 Jan 202416.4016.4016.4016.40-13.81-
29 Jan 202416.4016.4016.4016.40-13.81-
26 Jan 202416.4016.4016.4016.40-13.81-
25 Jan 202416.4016.4016.4016.40-13.81-
24 Jan 202416.4016.4016.4016.40-13.81-
23 Jan 202416.4016.4016.4016.40-13.81-
22 Jan 202416.4016.4016.4016.40-13.81-
19 Jan 202416.3016.3016.3016.30-13.73-
18 Jan 202416.3016.3016.3016.30-13.73-
17 Jan 202416.3016.3016.3016.30-13.73-
16 Jan 202416.3016.3016.3016.30-13.73-
15 Jan 202415.7015.7015.7015.70-13.22-
12 Jan 202415.7015.7015.7015.70-13.22-
11 Jan 202415.7015.7015.7015.70-13.22-
10 Jan 202415.7015.7015.7015.70-13.22-
09 Jan 202415.5015.5015.5015.50-13.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...