Australia markets closed

Kao Corp (KAO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
39.40+0.62 (+1.60%)
As of 08:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202439.4039.4039.4039.4039.40100
02 May 202438.7838.7838.7838.7838.78-
30 Apr 202438.4438.4438.4438.4438.44-
29 Apr 202437.4938.3637.4938.3638.36100
26 Apr 202437.7337.7337.7337.7337.73-
25 Apr 202438.0138.0138.0138.0138.01-
24 Apr 202438.1338.1338.1338.1338.13-
23 Apr 202438.6638.6638.6638.6638.66-
22 Apr 202438.5838.5838.5838.5838.58-
19 Apr 202437.8537.8537.8537.8537.85-
18 Apr 202437.0437.0437.0437.0437.04-
17 Apr 202436.9736.9736.9736.9736.97-
16 Apr 202437.6937.6937.6937.6937.69-
15 Apr 202437.7037.7037.7037.7037.70-
12 Apr 202437.6737.6737.6737.6737.67-
11 Apr 202436.7636.7636.7636.7636.76-
10 Apr 202436.8736.8736.8736.8736.87-
09 Apr 202436.9136.9136.9136.9136.91-
08 Apr 202436.9836.9836.9836.9836.98-
05 Apr 202437.0637.0637.0637.0637.06-
04 Apr 202436.7136.7136.7136.7136.71-
03 Apr 202435.1235.1235.1235.1235.12-
02 Apr 202435.2135.2135.2135.2135.21-
28 Mar 202434.2034.2034.2034.2034.20-
27 Mar 202434.3034.3034.3034.3034.30-
26 Mar 202433.5033.5033.5033.5033.50-
25 Mar 202433.6533.6533.6533.6533.65-
22 Mar 202434.2534.2534.2534.2534.25-
21 Mar 202433.7533.7533.7533.7533.75-
20 Mar 202434.0534.0534.0534.0534.05-
19 Mar 202434.2534.2534.2534.2534.25-
18 Mar 202434.7535.2534.7535.2535.25100
15 Mar 202434.6534.6534.6534.6534.65-
14 Mar 202434.3534.3534.3534.3534.35-
13 Mar 202434.4034.4034.4034.4034.40-
12 Mar 202434.5534.5534.5534.5534.55-
11 Mar 202434.6034.6034.6034.6034.60-
08 Mar 202434.4534.4534.4534.4534.45-
07 Mar 202434.8534.8534.8534.8534.85-
06 Mar 202434.5534.5534.5534.5534.55-
05 Mar 202434.8534.8534.8534.8534.85-
04 Mar 202434.6534.8534.6534.8534.85100
01 Mar 202434.7534.7534.7534.7534.75-
29 Feb 202434.7034.7034.7034.7034.70-
28 Feb 202434.7534.7534.7534.7534.75-
27 Feb 202434.4034.4034.4034.4034.40-
26 Feb 202434.4534.4534.4534.4534.45-
23 Feb 202434.4534.4534.4534.4534.45-
22 Feb 202434.5034.5034.5034.5034.50-
21 Feb 202434.4034.4034.4034.4034.40-
20 Feb 202434.4534.4534.4534.4534.45-
19 Feb 202434.5534.5534.5534.5534.55-
16 Feb 202434.1534.1534.1534.1534.15-
15 Feb 202433.5533.5533.5533.5533.55-
14 Feb 202433.9033.9033.9033.9033.90-
13 Feb 202435.0035.0035.0035.0035.00-
12 Feb 202434.6534.6534.6534.6534.65-
09 Feb 202434.5534.5534.5534.5534.55-
08 Feb 202434.3034.3034.3034.3034.30-
07 Feb 202435.6035.6035.6035.6035.60-
06 Feb 202436.0536.0536.0536.0536.05-
05 Feb 202435.8035.8035.8035.8035.80-
02 Feb 202436.0536.0536.0536.0536.05-
01 Feb 202436.3036.3036.3036.3036.30-
31 Jan 202436.2036.2036.2036.2036.20-
30 Jan 202436.0536.0536.0536.0536.05-
29 Jan 202436.3036.3036.3036.3036.30-
26 Jan 202436.1536.1536.1536.1536.15-
25 Jan 202435.7035.7035.7035.7035.70-
24 Jan 202435.9535.9535.9535.9535.95-
23 Jan 202435.9035.9035.9035.9035.90-
22 Jan 202435.3035.3035.3035.3035.30-
19 Jan 202435.3035.3035.3035.3035.30-
18 Jan 202435.3035.3035.3035.3035.30-
17 Jan 202436.2536.2536.2536.2536.25-
16 Jan 202436.8536.8536.8536.8536.85-
15 Jan 202437.2037.2037.2037.2037.20-
12 Jan 202437.2037.2037.2037.2037.20-
11 Jan 202437.1037.6037.1037.6037.6054
10 Jan 202437.2037.2037.2037.2037.20-
09 Jan 202437.1537.1537.1537.1537.15-
08 Jan 202436.6536.6536.6536.6536.65-
05 Jan 202436.5536.5536.5536.5536.55-
04 Jan 202436.8036.8036.8036.8036.80-
03 Jan 202436.7536.7536.7536.7536.75-
02 Jan 202436.7536.7536.7536.7536.75-
29 Dec 202336.6536.7036.6536.7036.70-
28 Dec 202336.5036.5036.5036.5036.50-
28 Dec 202375 Dividend
27 Dec 202336.7536.7536.7536.75-38.25-
22 Dec 202336.6036.6036.6036.60-38.09-
21 Dec 202336.5536.5536.5536.55-38.04-
20 Dec 202336.8036.8036.8036.80-38.30-
19 Dec 202336.6536.6536.6536.65-38.15-
18 Dec 202337.0537.0537.0537.05-38.56-
15 Dec 202336.8036.8036.8036.80-38.30-
14 Dec 202338.0038.0038.0038.00-39.55-
13 Dec 202336.3536.3536.3536.35-37.83-
12 Dec 202336.6536.6536.6536.65-38.15-
11 Dec 202336.7036.7036.7036.70-38.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...