Australia markets close in 3 hours 58 minutes

Kyocera Corp (KYR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
11.34-0.05 (-0.44%)
At close: 08:01AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202411.3411.3411.3411.3411.34-
30 Apr 202411.3511.3911.3511.3911.39-
29 Apr 202411.2711.3611.2711.3611.36-
26 Apr 202411.4711.7011.4711.7011.70400
25 Apr 202411.5111.5111.5111.5111.51-
24 Apr 202411.7011.7011.7011.7011.70-
23 Apr 202411.5511.5511.5511.5511.55-
22 Apr 202411.5511.5511.5511.5511.55-
19 Apr 202411.5711.5711.5711.5711.57-
18 Apr 202411.6511.6511.6111.6111.611,154
17 Apr 202411.5411.5411.5411.5411.54-
16 Apr 202411.6311.6311.6311.6311.63-
15 Apr 202411.4711.6011.4711.6011.60500
12 Apr 202411.8011.8011.8011.8011.80-
11 Apr 202411.5511.5511.5511.5511.55-
10 Apr 202411.7611.7611.7611.7611.76-
09 Apr 202411.8111.8111.8111.8111.81-
08 Apr 202411.8711.8711.8711.8711.87-
05 Apr 202411.8111.8111.8111.8111.81-
04 Apr 202411.8511.8511.8511.8511.85-
03 Apr 202411.9411.9411.9411.9411.94-
02 Apr 202412.1012.1212.1012.1212.12-
28 Mar 202412.2812.3012.2812.3012.30-
28 Mar 202425 Dividend
27 Mar 202412.5212.5212.5212.52-12.48-
26 Mar 202412.6412.6412.6412.64-12.60-
25 Mar 202412.5012.5012.5012.50-12.46-
22 Mar 202412.8212.8412.8212.82-12.78413
21 Mar 202412.8012.8012.8012.80-12.76-
20 Mar 202412.5212.5212.5212.52-12.48-
19 Mar 202412.7412.7412.7412.74-12.70-
18 Mar 202412.6212.6212.6212.62-12.5848
15 Mar 202412.8612.8612.8612.86-12.82-
14 Mar 202412.7612.7612.7612.76-12.72-
13 Mar 202412.6012.6012.6012.60-12.56-
12 Mar 202412.7812.7812.7812.78-12.74-
11 Mar 202412.9412.9412.9412.94-12.90-
08 Mar 202413.0613.0613.0613.06-13.02-
07 Mar 202412.9412.9412.9412.94-12.90-
06 Mar 202413.3213.3213.3213.32-13.28-
05 Mar 202413.3413.3413.3413.34-13.30-
04 Mar 202413.5613.5613.5613.56-13.52-
01 Mar 202413.7213.7213.7213.72-13.68-
29 Feb 202413.5613.5613.5613.56-13.52-
28 Feb 202413.3613.4813.3613.48-13.4420
27 Feb 202413.5813.6213.5813.62-13.58-
26 Feb 202413.6413.6413.6413.64-13.60-
23 Feb 202413.5813.5813.5813.58-13.54-
22 Feb 202413.6613.6613.6613.66-13.62-
21 Feb 202413.6213.6213.6213.62-13.58-
20 Feb 202413.7013.7013.7013.70-13.66-
19 Feb 202413.4213.4213.4213.42-13.38-
16 Feb 202413.5613.5613.5613.56-13.52-
15 Feb 202413.6413.6413.6413.64-13.60-
14 Feb 202413.4813.4813.4813.48-13.44-
13 Feb 202413.3213.3213.3213.32-13.28-
12 Feb 202412.9813.4412.9813.44-13.40390
09 Feb 202413.0413.0413.0413.04-13.00-
08 Feb 202413.1213.1213.1213.12-13.08-
07 Feb 202412.8812.8812.8812.88-12.84-
06 Feb 202412.9812.9812.9812.98-12.94-
05 Feb 202413.1813.1813.1813.18-13.14-
02 Feb 202412.9013.2812.9013.28-13.241
01 Feb 202413.3813.3813.3813.38-13.34-
31 Jan 202413.4413.4413.4413.44-13.40-
30 Jan 202413.3213.3213.3213.32-13.28-
29 Jan 202413.3213.3213.3213.32-13.28-
26 Jan 202413.2813.2813.2613.26-13.22-
25 Jan 202413.5813.5813.5813.58-13.54-
24 Jan 202413.5813.5813.5813.58-13.54-
23 Jan 202413.8013.8013.8013.80-13.76-
22 Jan 202413.5413.5413.5413.54-13.50-
19 Jan 202413.5213.7213.5213.72-13.68-
18 Jan 202413.4013.5813.4013.58-13.54200
17 Jan 202413.4013.4013.4013.40-13.36-
16 Jan 202413.8413.8413.8413.84-13.80-
15 Jan 202413.4413.4413.4413.44-13.40-
12 Jan 202413.4413.4413.4413.44-13.40-
11 Jan 202413.3413.3413.3413.34-13.30-
10 Jan 202413.2613.2613.2413.24-13.20128
09 Jan 202412.5612.5612.5612.56-12.52-
08 Jan 202412.8212.8212.8212.82-12.78-
05 Jan 202412.7612.7612.7612.76-12.72-
04 Jan 202412.8612.8612.8612.86-12.82-
03 Jan 202412.9812.9812.9812.98-12.94-
02 Jan 202413.3413.3413.3413.34-13.3020
29 Dec 202312.9413.3012.9413.30-13.2691
28 Dec 202312.9812.9812.9812.98-12.94-
28 Dec 20234:1 Stock split
27 Dec 202313.1013.1012.9312.93-12.88176
22 Dec 202312.8512.8512.8512.85-12.81-
21 Dec 202312.7312.7312.7312.73-12.68-
20 Dec 202313.0013.0013.0013.00-12.96-
19 Dec 202312.6512.9312.6512.93-12.88392
18 Dec 202312.9312.9312.9312.93-12.88-
15 Dec 202312.9312.9812.9312.98-12.93-
14 Dec 202313.1013.1013.0713.07-13.03508
13 Dec 202312.9813.0712.9813.07-13.03100
12 Dec 202313.0513.0513.0513.05-13.01-
11 Dec 202313.1813.1813.1813.18-13.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...