Australia markets closed

Kawasaki Heavy Industries Ltd (KHE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.06+0.23 (+0.80%)
At close: 08:02AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.0629.0629.0629.0629.06-
02 May 202428.8328.8328.8328.8328.83-
30 Apr 202428.9729.0328.9729.0329.03-
29 Apr 202427.5727.7827.5727.7827.78-
26 Apr 202428.0428.0428.0428.0428.04-
25 Apr 202427.7227.7227.7227.7227.72-
24 Apr 202428.6128.6128.6128.6128.61-
23 Apr 202428.5528.5528.5528.5528.55-
22 Apr 202428.4928.4928.4928.4928.49-
19 Apr 202428.9228.9228.9228.9228.92-
18 Apr 202429.2329.2329.2329.2329.23-
17 Apr 202429.0129.0129.0129.0129.01-
16 Apr 202428.1828.1828.1828.1828.18-
15 Apr 202429.7329.7629.7329.7629.76-
12 Apr 202428.7828.8928.7828.8928.89300
11 Apr 202428.7428.7428.7428.7428.74-
10 Apr 202427.8027.8027.8027.8027.80-
09 Apr 202428.4328.4328.4328.4328.43-
08 Apr 202428.4828.4828.4828.4828.48-
05 Apr 202428.2428.2428.2428.2428.24-
04 Apr 202428.2428.2428.2428.2428.24-
03 Apr 202428.4728.4728.4728.4728.47-
02 Apr 202429.0029.0929.0029.0929.09-
28 Mar 202430.0430.1330.0430.1330.13-
28 Mar 202420 Dividend
27 Mar 202429.7129.7129.7129.719.71-
26 Mar 202430.7330.7330.7330.7310.0490
25 Mar 202430.0230.0230.0230.029.81-
22 Mar 202429.9529.9529.9529.959.79-
21 Mar 202429.8529.8529.8529.859.76-
20 Mar 202429.3229.3229.3229.329.58-
19 Mar 202429.5529.5529.5529.559.66-
18 Mar 202429.9029.9029.9029.909.7750
15 Mar 202428.4128.4128.4128.419.29-
14 Mar 202427.9927.9927.9927.999.15-
13 Mar 202427.8127.8127.8127.819.09-
12 Mar 202427.8427.8927.8427.899.12300
11 Mar 202428.3128.3128.3128.319.25-
08 Mar 202429.5529.5529.5529.559.66-
07 Mar 202429.7129.7129.7129.719.71-
06 Mar 202427.6328.1927.6328.199.21-
05 Mar 202426.0926.0926.0926.098.53-
04 Mar 202425.4725.4725.4725.478.32-
01 Mar 202425.7225.7225.7225.728.41-
29 Feb 202425.0925.0925.0925.098.20-
28 Feb 202425.3225.3224.8024.808.11800
27 Feb 202425.5925.6325.5925.638.38-
26 Feb 202425.0225.0225.0225.028.18-
23 Feb 202424.0624.0624.0624.067.86100
22 Feb 202423.8923.8923.8923.897.81-
21 Feb 202423.3223.3223.3223.327.62-
20 Feb 202423.6323.6323.6323.637.72-
19 Feb 202423.0723.0723.0723.077.54-
16 Feb 202423.1523.1523.1523.157.57-
15 Feb 202422.7822.7822.7822.787.45-
14 Feb 202422.2522.2522.2522.257.27-
13 Feb 202422.5922.5922.5922.597.38-
12 Feb 202422.3322.4922.3322.497.3529
09 Feb 202422.2222.2222.2222.227.26-
08 Feb 202421.1921.1921.1921.196.9335
07 Feb 202421.7221.7221.7221.727.10-
06 Feb 202421.1921.1921.1921.196.93-
05 Feb 202421.1821.1821.1821.186.92-
02 Feb 202420.7121.0920.7121.096.89300
01 Feb 202420.5120.5120.5120.516.70-
31 Jan 202420.8721.2620.8721.266.9590
30 Jan 202420.7621.0720.7621.076.89100
29 Jan 202420.6320.6320.6320.636.74-
26 Jan 202420.3120.3320.3120.336.64-
25 Jan 202420.0920.0920.0920.096.57-
24 Jan 202420.3620.3620.3620.366.65-
23 Jan 202420.1620.5620.1620.566.72279
22 Jan 202420.1620.1620.1620.166.59-
19 Jan 202419.6319.6319.6319.636.42-
18 Jan 202419.8019.8019.8019.806.47-
17 Jan 202419.8119.8119.8119.816.47-
16 Jan 202420.1220.1220.1220.126.58-
15 Jan 202420.2820.2820.2820.286.63-
12 Jan 202420.2820.2820.2820.286.63-
11 Jan 202420.5120.5120.5120.516.70-
10 Jan 202420.0620.4020.0620.406.6773
09 Jan 202420.2420.2420.2420.246.61-
08 Jan 202420.9020.9020.9020.906.83-
05 Jan 202420.2820.2820.2820.286.63-
04 Jan 202419.8319.8319.8319.836.48-
03 Jan 202419.7219.7219.7219.726.45-
02 Jan 202419.6720.0419.6720.046.55500
29 Dec 202319.6219.6219.5819.586.40-
28 Dec 202319.6719.6719.3719.376.33-
27 Dec 202319.5019.5019.5019.506.37-
22 Dec 202319.3219.3219.3219.326.31-
21 Dec 202319.0719.1019.0619.086.24459
20 Dec 202319.2719.2719.2719.276.30-
19 Dec 202318.9018.9018.9018.906.18-
18 Dec 202318.7018.7018.6518.656.1070
15 Dec 202318.6519.0218.6519.026.2225
14 Dec 202318.0618.0618.0618.065.90610
13 Dec 202318.7618.7618.7618.766.13-
12 Dec 202319.6319.6319.6319.636.41-
11 Dec 202319.6719.6719.6719.676.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...