Kawasaki Kisen Kaisha Ltd (KLI1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 300 |
| 24 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 23 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 22 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 19 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 18 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 17 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 16 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 15 Apr 2024 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | 300 |
| 12 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 11 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 10 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 09 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 08 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 05 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 04 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 03 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 02 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 28 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | -37.23 | - |
| 26 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | -37.39 | - |
| 25 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | -36.92 | - |
| 22 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -37.14 | - |
| 21 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -36.63 | - |
| 20 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | -37.43 | - |
| 19 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | -37.58 | - |
| 18 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | -38.67 | - |
| 15 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | -38.34 | - |
| 14 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | -38.92 | - |
| 13 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | -38.38 | - |
| 12 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | -39.82 | - |
| 11 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | -39.99 | - |
| 08 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | -40.87 | - |
| 07 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -41.41 | - |
| 06 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -41.71 | - |
| 05 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -42.29 | - |
| 04 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | -42.70 | - |
| 01 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -45.87 | - |
| 29 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | -42.21 | - |
| 28 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | -40.77 | - |
| 27 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -41.04 | - |
| 26 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | -42.07 | - |
| 23 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | -42.89 | - |
| 22 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | -42.93 | - |
| 21 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -42.46 | - |
| 20 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | -42.44 | - |
| 19 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | -41.82 | - |
| 16 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | -42.17 | - |
| 15 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | -41.24 | - |
| 14 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | -41.20 | - |
| 13 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | -39.82 | - |
| 12 Feb 2024 | 13.39 | 13.39 | 13.14 | 13.14 | -38.32 | 1,050 |
| 09 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | -39.10 | - |
| 08 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | -41.82 | - |
| 07 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -42.50 | - |
| 06 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | -41.32 | - |
| 05 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | -41.61 | - |
| 02 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | -41.55 | - |
| 01 Feb 2024 | 14.73 | 14.98 | 14.73 | 14.98 | -43.69 | 120 |
| 31 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | -43.34 | - |
| 30 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | -43.55 | - |
| 29 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | -42.23 | - |
| 26 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | -42.15 | - |
| 25 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | -43.38 | - |
| 24 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | -42.62 | - |
| 23 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | -42.91 | - |
| 22 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | -43.73 | - |
| 19 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | -43.38 | - |
| 18 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | -43.67 | - |
| 17 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | -44.00 | - |
| 16 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | -44.37 | - |
| 15 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | -39.41 | - |
| 12 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | -39.41 | - |
| 11 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | -38.85 | - |
| 10 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | -38.98 | - |
| 09 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | -38.98 | - |
| 08 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | -40.48 | - |
| 05 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | -40.31 | - |
| 04 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | -39.53 | - |
| 03 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | -38.34 | - |
| 02 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | -37.21 | - |
| 29 Dec 2023 | 12.79 | 12.79 | 12.79 | 12.79 | -37.29 | - |
| 28 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | -37.58 | - |
| 27 Dec 2023 | 13.27 | 13.27 | 13.27 | 13.27 | -38.69 | - |
| 22 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | -40.81 | - |
| 21 Dec 2023 | 13.39 | 13.39 | 13.39 | 13.39 | -39.06 | - |
| 20 Dec 2023 | 12.81 | 12.81 | 12.81 | 12.81 | -37.35 | - |
| 19 Dec 2023 | 12.19 | 12.19 | 12.19 | 12.19 | -35.54 | 300 |
| 18 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | -33.99 | - |
| 15 Dec 2023 | 10.90 | 11.19 | 10.90 | 11.19 | -32.63 | 750 |
| 14 Dec 2023 | 10.31 | 10.31 | 10.31 | 10.31 | -30.06 | - |
| 13 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | -30.47 | - |
| 12 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | -31.01 | - |
| 11 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | -31.36 | - |
| 08 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | -31.13 | - |
| 07 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | -31.98 | - |
| 06 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | -33.27 | - |
| 05 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | -33.27 | - |
| *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.