Kawasaki Kisen Kaisha Ltd (KLI1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 03:43PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 10 |
| 15 Apr 2024 | 12.47 | 12.53 | 12.42 | 12.42 | 12.42 | - |
| 12 Apr 2024 | 12.29 | 12.33 | 12.18 | 12.18 | 12.18 | - |
| 11 Apr 2024 | 12.16 | 12.19 | 12.10 | 12.19 | 12.19 | - |
| 10 Apr 2024 | 12.17 | 12.17 | 12.07 | 12.07 | 12.07 | - |
| 09 Apr 2024 | 12.09 | 12.09 | 12.00 | 12.03 | 12.03 | - |
| 08 Apr 2024 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | - |
| 05 Apr 2024 | 12.02 | 12.11 | 12.02 | 12.11 | 12.11 | - |
| 04 Apr 2024 | 12.10 | 12.11 | 12.10 | 12.10 | 12.10 | - |
| 03 Apr 2024 | 11.91 | 12.00 | 11.91 | 12.00 | 12.00 | - |
| 02 Apr 2024 | 11.84 | 11.84 | 11.69 | 11.70 | 11.70 | - |
| 28 Mar 2024 | 12.27 | 12.72 | 12.27 | 12.66 | 12.66 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 12.70 | 12.74 | 12.70 | 12.71 | -37.29 | - |
| 26 Mar 2024 | 12.79 | 12.86 | 12.79 | 12.86 | -37.72 | - |
| 25 Mar 2024 | 12.59 | 12.61 | 12.58 | 12.59 | -36.92 | - |
| 22 Mar 2024 | 12.57 | 12.59 | 12.43 | 12.43 | -36.45 | - |
| 21 Mar 2024 | 12.47 | 12.57 | 12.47 | 12.55 | -36.80 | - |
| 20 Mar 2024 | 12.82 | 12.83 | 12.79 | 12.79 | -37.50 | - |
| 19 Mar 2024 | 12.85 | 12.87 | 12.83 | 12.87 | -37.76 | - |
| 18 Mar 2024 | 13.11 | 13.28 | 13.11 | 13.28 | -38.95 | - |
| 15 Mar 2024 | 12.98 | 13.03 | 12.93 | 12.93 | -37.93 | - |
| 14 Mar 2024 | 13.04 | 13.35 | 13.04 | 13.23 | -38.81 | - |
| 13 Mar 2024 | 12.87 | 12.93 | 12.86 | 12.93 | -37.93 | - |
| 12 Mar 2024 | 13.48 | 13.48 | 13.35 | 13.35 | -39.16 | - |
| 11 Mar 2024 | 13.54 | 13.54 | 13.21 | 13.21 | -38.73 | - |
| 08 Mar 2024 | 13.85 | 13.90 | 13.73 | 13.73 | -40.26 | - |
| 07 Mar 2024 | 14.19 | 14.19 | 14.02 | 14.11 | -41.39 | - |
| 06 Mar 2024 | 14.19 | 14.38 | 14.19 | 14.38 | -42.17 | - |
| 05 Mar 2024 | 14.33 | 14.37 | 14.31 | 14.31 | -41.96 | - |
| 04 Mar 2024 | 14.51 | 14.52 | 14.46 | 14.47 | -42.45 | - |
| 01 Mar 2024 | 15.49 | 15.63 | 15.49 | 15.63 | -45.83 | - |
| 29 Feb 2024 | 14.25 | 14.49 | 14.18 | 14.49 | -42.49 | - |
| 28 Feb 2024 | 13.83 | 13.83 | 13.64 | 13.65 | -40.04 | - |
| 27 Feb 2024 | 13.93 | 13.97 | 13.93 | 13.97 | -40.98 | - |
| 26 Feb 2024 | 14.28 | 14.28 | 14.24 | 14.24 | -41.76 | - |
| 23 Feb 2024 | 14.68 | 14.77 | 14.68 | 14.71 | -43.13 | - |
| 22 Feb 2024 | 14.57 | 14.65 | 14.45 | 14.65 | -42.98 | - |
| 21 Feb 2024 | 14.42 | 14.46 | 14.41 | 14.43 | -42.33 | - |
| 20 Feb 2024 | 14.41 | 14.41 | 14.30 | 14.30 | -41.94 | - |
| 19 Feb 2024 | 14.19 | 14.26 | 14.19 | 14.23 | -41.73 | - |
| 16 Feb 2024 | 14.35 | 14.36 | 14.24 | 14.29 | -41.90 | - |
| 15 Feb 2024 | 14.12 | 14.27 | 14.12 | 14.27 | -41.84 | - |
| 14 Feb 2024 | 13.94 | 14.02 | 13.94 | 13.98 | -41.00 | - |
| 13 Feb 2024 | 13.61 | 13.61 | 13.30 | 13.47 | -39.52 | - |
| 12 Feb 2024 | 13.35 | 13.39 | 13.02 | 13.02 | -38.19 | - |
| 09 Feb 2024 | 13.29 | 13.32 | 13.29 | 13.32 | -39.07 | - |
| 08 Feb 2024 | 14.21 | 14.23 | 13.62 | 13.62 | -39.95 | - |
| 07 Feb 2024 | 14.39 | 14.45 | 14.39 | 14.45 | -42.37 | - |
| 06 Feb 2024 | 13.99 | 13.99 | 13.87 | 13.89 | -40.75 | - |
| 05 Feb 2024 | 14.11 | 14.11 | 13.93 | 13.93 | -40.86 | - |
| 02 Feb 2024 | 14.38 | 15.19 | 14.38 | 14.66 | -43.00 | - |
| 01 Feb 2024 | 14.65 | 14.73 | 14.12 | 14.12 | -41.41 | - |
| 31 Jan 2024 | 14.82 | 14.86 | 14.75 | 14.77 | -43.31 | - |
| 30 Jan 2024 | 14.85 | 14.93 | 14.81 | 14.93 | -43.78 | - |
| 29 Jan 2024 | 14.42 | 14.45 | 14.42 | 14.45 | -42.39 | - |
| 26 Jan 2024 | 14.41 | 14.46 | 14.41 | 14.43 | -42.31 | - |
| 25 Jan 2024 | 14.80 | 14.80 | 14.77 | 14.77 | -43.31 | - |
| 24 Jan 2024 | 14.59 | 14.65 | 14.57 | 14.65 | -42.96 | - |
| 23 Jan 2024 | 14.61 | 14.61 | 14.48 | 14.61 | -42.86 | - |
| 22 Jan 2024 | 15.03 | 15.11 | 14.99 | 15.04 | -44.11 | - |
| 19 Jan 2024 | 14.75 | 14.84 | 14.75 | 14.84 | -43.52 | - |
| 18 Jan 2024 | 14.91 | 14.98 | 14.91 | 14.92 | -43.76 | - |
| 17 Jan 2024 | 14.96 | 14.97 | 14.92 | 14.95 | -43.84 | - |
| 16 Jan 2024 | 14.93 | 15.29 | 14.93 | 15.24 | -44.70 | - |
| 15 Jan 2024 | 14.76 | 15.11 | 14.71 | 15.11 | -44.33 | 30 |
| 12 Jan 2024 | 13.41 | 13.47 | 13.39 | 13.47 | -39.50 | - |
| 11 Jan 2024 | 13.30 | 13.31 | 13.19 | 13.19 | -38.67 | - |
| 10 Jan 2024 | 13.27 | 13.30 | 13.21 | 13.21 | -38.75 | - |
| 09 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | -38.93 | - |
| 08 Jan 2024 | 13.79 | 13.79 | 13.45 | 13.45 | -39.46 | - |
| 05 Jan 2024 | 13.69 | 13.79 | 13.69 | 13.76 | -40.36 | - |
| 04 Jan 2024 | 13.54 | 13.54 | 13.35 | 13.46 | -39.48 | - |
| 03 Jan 2024 | 13.11 | 13.18 | 12.96 | 13.17 | -38.64 | - |
| 02 Jan 2024 | 12.73 | 12.99 | 12.51 | 12.96 | -38.01 | 210 |
| 29 Dec 2023 | 12.68 | 12.74 | 12.65 | 12.74 | -37.36 | - |
| 28 Dec 2023 | 13.06 | 13.06 | 12.79 | 12.79 | -37.52 | 9 |
| 27 Dec 2023 | 13.33 | 13.35 | 13.33 | 13.35 | -39.14 | - |
| 22 Dec 2023 | 13.95 | 13.95 | 13.82 | 13.94 | -40.88 | 567 |
| 21 Dec 2023 | 13.27 | 13.34 | 13.26 | 13.32 | -39.07 | - |
| 20 Dec 2023 | 12.70 | 12.79 | 12.66 | 12.66 | -37.13 | - |
| 19 Dec 2023 | 12.12 | 12.26 | 12.07 | 12.09 | -35.45 | - |
| 18 Dec 2023 | 11.60 | 11.60 | 11.57 | 11.59 | -34.00 | - |
| 15 Dec 2023 | 10.87 | 10.99 | 10.87 | 10.99 | -32.22 | - |
| 14 Dec 2023 | 10.27 | 10.27 | 10.18 | 10.19 | -29.88 | - |
| 13 Dec 2023 | 10.41 | 10.45 | 10.41 | 10.45 | -30.66 | - |
| 12 Dec 2023 | 10.61 | 10.61 | 10.57 | 10.57 | -31.01 | - |
| 11 Dec 2023 | 10.73 | 10.73 | 10.66 | 10.67 | -31.28 | - |
| 08 Dec 2023 | 10.64 | 10.65 | 10.60 | 10.64 | -31.21 | - |
| 07 Dec 2023 | 10.94 | 11.01 | 10.84 | 10.99 | -32.24 | - |
| 06 Dec 2023 | 11.37 | 11.40 | 11.33 | 11.40 | -33.43 | - |
| 05 Dec 2023 | 11.37 | 11.39 | 11.36 | 11.38 | -33.38 | - |
| 04 Dec 2023 | 11.32 | 11.32 | 11.28 | 11.29 | -33.12 | - |
| 01 Dec 2023 | 10.81 | 11.13 | 10.81 | 11.13 | -32.63 | - |
| 30 Nov 2023 | 10.61 | 10.64 | 10.58 | 10.61 | -31.13 | - |
| 29 Nov 2023 | 10.26 | 10.27 | 10.25 | 10.27 | -30.13 | - |
| 28 Nov 2023 | 10.56 | 10.57 | 10.53 | 10.57 | -31.01 | - |
| 27 Nov 2023 | 10.47 | 10.67 | 10.47 | 10.67 | -31.28 | - |
| 24 Nov 2023 | 10.53 | 10.53 | 10.41 | 10.41 | -30.54 | - |
| *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.