Kao Corp (KAO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 25 Apr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 24 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 23 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 22 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 19 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 18 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 17 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 16 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 15 Apr 2024 | 37.52 | 37.52 | 37.50 | 37.50 | 37.50 | - |
| 12 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 11 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 10 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 09 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 08 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 05 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 04 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 03 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 02 Apr 2024 | 35.09 | 35.17 | 35.09 | 35.17 | 35.17 | - |
| 28 Mar 2024 | 34.10 | 34.15 | 34.10 | 34.15 | 34.15 | - |
| 27 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 26 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 25 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 22 Mar 2024 | 34.15 | 34.15 | 34.10 | 34.10 | 34.10 | - |
| 21 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 20 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 19 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 18 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 15 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 14 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 13 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 12 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 11 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 08 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 07 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 06 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 05 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 04 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 01 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 29 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 28 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 27 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 26 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 23 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 22 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 21 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 20 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 19 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 16 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 15 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 14 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 13 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 12 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 09 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 08 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 07 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 06 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 05 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 02 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 01 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 31 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 30 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 29 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 26 Jan 2024 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | - |
| 25 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 24 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 23 Jan 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 22 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 19 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 18 Jan 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 17 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 16 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 15 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 12 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 11 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 10 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 09 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 08 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 05 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 04 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 03 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 02 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 29 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 28 Dec 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 28 Dec 2023 | 75 Dividend | |||||
| 27 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | -38.40 | - |
| 22 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | -38.24 | - |
| 21 Dec 2023 | 36.35 | 36.35 | 36.35 | 36.35 | -38.14 | - |
| 20 Dec 2023 | 36.75 | 36.75 | 36.75 | 36.75 | -38.56 | - |
| 19 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | -38.19 | - |
| 18 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | -38.77 | - |
| 15 Dec 2023 | 36.75 | 37.25 | 36.75 | 37.25 | -39.08 | - |
| 14 Dec 2023 | 37.85 | 37.85 | 37.85 | 37.85 | -39.71 | - |
| 13 Dec 2023 | 36.25 | 36.25 | 36.25 | 36.25 | -38.03 | - |
| 12 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | -38.30 | - |
| 11 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | -38.40 | - |
| 08 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | -38.35 | - |
| 07 Dec 2023 | 35.70 | 35.70 | 35.70 | 35.70 | -37.46 | - |
| 06 Dec 2023 | 35.60 | 35.60 | 35.60 | 35.60 | -37.35 | - |
| 05 Dec 2023 | 35.25 | 35.25 | 35.25 | 35.25 | -36.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.