Kawasaki Kisen Kaisha, Ltd. (KLI1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 02 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 30 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 8 |
| 29 Apr 2024 | 12.55 | 12.98 | 12.55 | 12.98 | 12.98 | 1,540 |
| 26 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 25 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 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 | 12.85 | 12.42 | 12.80 | 12.80 | 500 |
| 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 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 15 Apr 2024 | 12.45 | 12.95 | 12.45 | 12.95 | 12.95 | 800 |
| 12 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 11 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 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 | 12.48 | 12.06 | 12.48 | 12.48 | 90 |
| 03 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 02 Apr 2024 | 11.78 | 11.78 | 11.76 | 11.76 | 11.76 | 1,515 |
| 28 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 16 |
| 28 Mar 2024 | 50 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 12.77 | 12.81 | 12.67 | 12.67 | -37.33 | 930 |
| 26 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -37.77 | - |
| 25 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | -37.33 | - |
| 22 Mar 2024 | 12.74 | 12.74 | 12.72 | 12.72 | -37.49 | 366 |
| 21 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -37.02 | - |
| 20 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | -37.82 | - |
| 19 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | -37.96 | - |
| 18 Mar 2024 | 13.26 | 13.27 | 13.26 | 13.27 | -39.10 | 756 |
| 15 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | -39.55 | 12 |
| 14 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | -39.34 | - |
| 13 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | -38.79 | - |
| 12 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | -40.24 | - |
| 11 Mar 2024 | 13.71 | 13.73 | 13.65 | 13.65 | -40.22 | 525 |
| 08 Mar 2024 | 14.01 | 14.11 | 14.01 | 14.11 | -41.58 | 300 |
| 07 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | -41.83 | - |
| 06 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | -42.17 | - |
| 05 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -42.74 | - |
| 04 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | -43.15 | - |
| 01 Mar 2024 | 15.73 | 16.00 | 15.73 | 16.00 | -47.16 | 45 |
| 29 Feb 2024 | 14.47 | 14.99 | 14.47 | 14.99 | -44.17 | 450 |
| 28 Feb 2024 | 13.97 | 13.97 | 13.95 | 13.95 | -41.11 | 72 |
| 27 Feb 2024 | 14.07 | 14.38 | 14.07 | 14.38 | -42.38 | 60 |
| 26 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | -42.52 | - |
| 23 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | -43.37 | - |
| 22 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | -43.40 | - |
| 21 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -42.93 | - |
| 20 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | -42.89 | - |
| 19 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | -42.25 | - |
| 16 Feb 2024 | 14.47 | 14.77 | 14.47 | 14.77 | -43.52 | 1,014 |
| 15 Feb 2024 | 14.13 | 14.41 | 14.13 | 14.41 | -42.48 | 72 |
| 14 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | -41.64 | - |
| 13 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | -40.26 | - |
| 12 Feb 2024 | 13.67 | 13.67 | 13.43 | 13.43 | -39.57 | 672 |
| 09 Feb 2024 | 13.41 | 13.65 | 13.41 | 13.48 | -39.73 | 216 |
| 08 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | -42.28 | - |
| 07 Feb 2024 | 14.57 | 14.83 | 14.57 | 14.83 | -43.72 | 1,011 |
| 06 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | -41.75 | - |
| 05 Feb 2024 | 14.55 | 14.55 | 14.26 | 14.27 | -42.05 | 2,532 |
| 02 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | -41.99 | - |
| 01 Feb 2024 | 14.75 | 15.02 | 14.40 | 14.44 | -42.56 | 1,230 |
| 31 Jan 2024 | 14.93 | 15.15 | 14.93 | 15.15 | -44.64 | 159 |
| 30 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | -43.99 | - |
| 29 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | -42.68 | - |
| 26 Jan 2024 | 14.47 | 14.47 | 14.41 | 14.41 | -42.48 | 1,044 |
| 25 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | -43.84 | - |
| 24 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | -43.07 | - |
| 23 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | -43.35 | 750 |
| 22 Jan 2024 | 14.99 | 15.23 | 14.99 | 15.23 | -44.90 | 1,311 |
| 19 Jan 2024 | 14.85 | 15.04 | 14.85 | 15.04 | -44.33 | 366 |
| 18 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | -44.13 | - |
| 17 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | -44.47 | - |
| 16 Jan 2024 | 15.23 | 15.40 | 15.20 | 15.20 | -44.80 | 5,526 |
| 15 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | -39.83 | - |
| 12 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | -39.83 | - |
| 11 Jan 2024 | 13.31 | 13.33 | 13.31 | 13.33 | -39.30 | 300 |
| 10 Jan 2024 | 13.37 | 13.50 | 13.34 | 13.34 | -39.32 | 1,488 |
| 09 Jan 2024 | 13.36 | 13.60 | 13.36 | 13.60 | -40.08 | 813 |
| 08 Jan 2024 | 13.88 | 13.88 | 13.66 | 13.66 | -40.26 | 366 |
| 05 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | -40.73 | - |
| 04 Jan 2024 | 13.55 | 13.77 | 13.55 | 13.60 | -40.08 | 1,299 |
| 03 Jan 2024 | 13.15 | 13.49 | 13.15 | 13.33 | -39.30 | 1,263 |
| 02 Jan 2024 | 12.73 | 13.33 | 12.73 | 13.33 | -39.30 | 768 |
| 29 Dec 2023 | 12.79 | 12.79 | 12.79 | 12.79 | -37.69 | - |
| 28 Dec 2023 | 12.89 | 13.05 | 12.89 | 13.01 | -38.34 | 1,515 |
| 27 Dec 2023 | 13.36 | 13.48 | 13.36 | 13.48 | -39.73 | 1,851 |
| 22 Dec 2023 | 13.99 | 14.11 | 13.97 | 14.11 | -41.58 | 1,317 |
| 21 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -39.49 | - |
| 20 Dec 2023 | 12.79 | 12.85 | 12.79 | 12.85 | -37.88 | 2,400 |
| 19 Dec 2023 | 12.17 | 12.17 | 12.17 | 12.17 | -35.88 | - |
| 18 Dec 2023 | 11.83 | 11.83 | 11.83 | 11.83 | -34.86 | 135 |
| 15 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | -32.11 | - |
| 14 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | -30.36 | - |
| 13 Dec 2023 | 10.43 | 10.43 | 10.43 | 10.43 | -30.75 | - |
| 12 Dec 2023 | 10.63 | 10.63 | 10.61 | 10.61 | -31.28 | 216 |
| *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.