Kawasaki Heavy Industries, Ltd. (KHE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 150 |
| 03 May 2024 | 29.25 | 29.69 | 29.22 | 29.69 | 29.69 | 150 |
| 02 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 30 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 29 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 26 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 25 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
| 24 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 23 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 22 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 19 Apr 2024 | 29.03 | 29.13 | 28.55 | 29.13 | 29.13 | 1,005 |
| 18 Apr 2024 | 29.28 | 29.81 | 29.28 | 29.81 | 29.81 | 81 |
| 17 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 16 Apr 2024 | 28.34 | 28.68 | 28.34 | 28.68 | 28.68 | 200 |
| 15 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 12 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 11 Apr 2024 | 28.86 | 29.65 | 28.86 | 29.27 | 29.27 | 1,230 |
| 10 Apr 2024 | 28.03 | 28.03 | 27.99 | 27.99 | 27.99 | 108 |
| 09 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 08 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 05 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 04 Apr 2024 | 28.34 | 28.34 | 28.29 | 28.29 | 28.29 | 400 |
| 03 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 02 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 28 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 30.58 | 30.72 | 30.58 | 30.72 | 10.72 | 316 |
| 26 Mar 2024 | 30.84 | 31.30 | 30.84 | 31.30 | 10.92 | 588 |
| 25 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 10.54 | 224 |
| 22 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 10.50 | - |
| 21 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 10.45 | - |
| 20 Mar 2024 | 29.26 | 30.05 | 29.26 | 29.30 | 10.22 | 350 |
| 19 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 10.37 | - |
| 18 Mar 2024 | 29.23 | 29.65 | 29.23 | 29.65 | 10.35 | 200 |
| 15 Mar 2024 | 28.58 | 28.58 | 28.43 | 28.43 | 9.92 | 200 |
| 14 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 9.80 | 110 |
| 13 Mar 2024 | 27.91 | 28.26 | 27.91 | 28.26 | 9.86 | 300 |
| 12 Mar 2024 | 27.90 | 28.38 | 27.69 | 28.38 | 9.90 | 1,400 |
| 11 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 9.92 | - |
| 08 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 10.47 | 4 |
| 07 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 10.33 | - |
| 06 Mar 2024 | 27.66 | 28.35 | 27.66 | 28.35 | 9.89 | 800 |
| 05 Mar 2024 | 26.20 | 26.22 | 26.00 | 26.00 | 9.07 | 800 |
| 04 Mar 2024 | 25.73 | 25.73 | 25.68 | 25.68 | 8.96 | 200 |
| 01 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 9.00 | - |
| 29 Feb 2024 | 25.17 | 25.21 | 25.02 | 25.02 | 8.73 | 206 |
| 28 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 8.86 | - |
| 27 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 8.95 | - |
| 26 Feb 2024 | 24.99 | 25.40 | 24.99 | 25.40 | 8.86 | 200 |
| 23 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 8.24 | - |
| 22 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 8.38 | - |
| 21 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 8.27 | - |
| 20 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 8.22 | - |
| 19 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 8.06 | - |
| 16 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 8.10 | - |
| 15 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 7.96 | - |
| 14 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 7.77 | - |
| 13 Feb 2024 | 22.46 | 22.87 | 22.46 | 22.87 | 7.98 | 90 |
| 12 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 7.75 | - |
| 09 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 7.63 | - |
| 08 Feb 2024 | 21.17 | 21.58 | 21.17 | 21.58 | 7.53 | 100 |
| 07 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 7.60 | - |
| 06 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 7.41 | - |
| 05 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 7.39 | - |
| 02 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 7.24 | - |
| 01 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 7.17 | - |
| 31 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 7.28 | - |
| 30 Jan 2024 | 20.79 | 21.19 | 20.79 | 21.19 | 7.39 | 500 |
| 29 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 7.20 | - |
| 26 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 7.08 | - |
| 25 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 7.01 | - |
| 24 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 7.09 | - |
| 23 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 7.06 | - |
| 22 Jan 2024 | 20.14 | 20.59 | 20.14 | 20.59 | 7.19 | 20 |
| 19 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 6.84 | - |
| 18 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 6.87 | - |
| 17 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 6.96 | 800 |
| 16 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 7.02 | - |
| 15 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 7.08 | - |
| 12 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 7.08 | - |
| 11 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 7.12 | - |
| 10 Jan 2024 | 20.05 | 20.44 | 20.05 | 20.44 | 7.13 | 150 |
| 09 Jan 2024 | 20.21 | 20.30 | 20.21 | 20.30 | 7.08 | 200 |
| 08 Jan 2024 | 20.33 | 21.45 | 20.33 | 21.45 | 7.49 | 490 |
| 05 Jan 2024 | 20.29 | 20.31 | 20.29 | 20.31 | 7.09 | 47 |
| 04 Jan 2024 | 19.85 | 20.39 | 19.85 | 20.39 | 7.12 | 800 |
| 03 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 6.86 | - |
| 02 Jan 2024 | 19.18 | 20.25 | 19.18 | 20.25 | 7.07 | 100 |
| 29 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 6.88 | - |
| 28 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 6.87 | - |
| 27 Dec 2023 | 19.48 | 19.48 | 19.47 | 19.47 | 6.79 | 150 |
| 22 Dec 2023 | 19.15 | 19.55 | 19.15 | 19.55 | 6.82 | 150 |
| 21 Dec 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 6.69 | - |
| 20 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 6.72 | - |
| 19 Dec 2023 | 18.82 | 19.11 | 18.82 | 19.11 | 6.67 | 13 |
| 18 Dec 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 6.53 | - |
| 15 Dec 2023 | 19.17 | 19.28 | 19.17 | 19.28 | 6.73 | 225 |
| 14 Dec 2023 | 18.02 | 18.40 | 18.02 | 18.40 | 6.42 | 150 |
| 13 Dec 2023 | 18.75 | 18.78 | 18.75 | 18.78 | 6.55 | 50 |
| 12 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 6.86 | - |
| *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.