UK markets closed

Kajima Corp (KAJ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
17.70-0.10 (-0.56%)
At close: 07:31PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.8017.9017.7017.7017.70-
02 May 202417.6017.8017.6017.8017.80-
30 Apr 202417.8017.9017.8017.8017.80-
29 Apr 202417.5017.7017.5017.6017.60-
26 Apr 202417.3017.4017.3017.4017.40-
25 Apr 202417.3017.4017.2017.2017.20-
24 Apr 202417.8018.0017.8017.9017.90-
23 Apr 202417.4017.6017.4017.6017.60-
22 Apr 202417.1017.3017.1017.3017.30-
19 Apr 202417.0017.0017.0017.0017.00-
18 Apr 202417.1017.2017.1017.2017.20-
17 Apr 202417.1017.3017.1017.2017.20-
16 Apr 202417.5017.6017.4017.4017.40-
15 Apr 202418.2018.4018.2018.3018.30-
12 Apr 202418.0018.1017.8017.8017.80-
11 Apr 202417.9018.2017.9018.2018.20-
10 Apr 202418.0018.1017.9018.0018.00-
09 Apr 202417.7018.2017.7018.1018.10-
08 Apr 202418.1018.3018.1018.3018.30-
05 Apr 202418.1018.2018.1018.2018.20-
04 Apr 202418.2018.4018.2018.4018.40-
03 Apr 202418.1018.3018.1018.3018.30-
02 Apr 202418.4018.5018.4018.5018.50-
28 Mar 202418.6018.7018.6018.7018.70-
28 Mar 202435 Dividend
27 Mar 202418.7018.9018.7018.90-16.10-
26 Mar 202418.8019.0018.8019.00-16.19-
25 Mar 202418.8019.0018.8019.00-16.19-
22 Mar 202418.9019.1018.9019.00-16.19-
21 Mar 202419.0019.1019.0019.10-16.27-
20 Mar 202418.5018.6018.5018.60-15.84-
19 Mar 202418.4018.7018.4018.70-15.93-
18 Mar 202418.5018.8018.5018.80-16.01-
15 Mar 202418.6018.7018.6018.60-15.84-
14 Mar 202418.4018.4018.3018.30-15.59-
13 Mar 202418.1018.3018.1018.30-15.59-
12 Mar 202418.3018.4018.2018.40-15.67-
11 Mar 202418.4018.6018.4018.60-15.84-
08 Mar 202419.4019.5018.8018.80-16.01-
07 Mar 202418.1018.2018.1018.20-15.50-
06 Mar 202418.0018.1018.0018.10-15.42-
05 Mar 202417.6017.7017.6017.60-14.99-
04 Mar 202416.6016.7016.6016.70-14.23-
01 Mar 202416.9017.0016.9017.00-14.48-
29 Feb 202416.5016.8016.4016.60-14.14-
28 Feb 202416.6016.6016.6016.60-14.14-
27 Feb 202416.5016.6016.5016.50-14.06-
26 Feb 202416.8016.8016.8016.80-14.31-
23 Feb 202417.1017.2017.1017.20-14.65-
22 Feb 202417.0017.1017.0017.10-14.57-
21 Feb 202417.0017.0017.0017.00-14.48-
20 Feb 202416.9017.0016.8016.80-14.31-
19 Feb 202417.2017.4017.2017.30-14.74-
16 Feb 202416.7016.7016.4016.60-14.14-
15 Feb 202416.3016.3015.9016.00-13.63-
14 Feb 202416.2016.2016.2016.20-13.80-
13 Feb 202417.1017.1016.3016.30-13.89160
12 Feb 202416.3016.4016.3016.30-13.89-
09 Feb 202416.2016.5016.2016.50-14.06-
08 Feb 202416.3016.3016.2016.20-13.80-
07 Feb 202417.1017.1017.1017.10-14.57-
06 Feb 202416.5016.6016.3016.30-13.89-
05 Feb 202416.4016.5016.3016.40-13.97-
02 Feb 202416.3016.4016.3016.40-13.97-
01 Feb 202416.3016.4016.3016.30-13.89-
31 Jan 202416.2016.3016.2016.20-13.80-
30 Jan 202416.0016.0015.9015.90-13.54-
29 Jan 202415.9016.0015.9016.00-13.63-
26 Jan 202415.9016.0015.9015.90-13.54-
25 Jan 202416.2016.2016.1016.10-13.71-
24 Jan 202416.2016.2016.2016.20-13.80-
23 Jan 202416.3016.3016.2016.30-13.89-
22 Jan 202416.3016.4016.3016.30-13.89-
19 Jan 202415.9016.0015.9016.00-13.63-
18 Jan 202415.8016.0015.8015.90-13.54-
17 Jan 202416.0016.0015.9015.90-13.54-
16 Jan 202416.2016.3016.2016.20-13.80-
15 Jan 202416.1016.1016.0016.10-13.71-
12 Jan 202415.4015.5015.4015.50-13.20-
11 Jan 202415.6015.6015.5015.50-13.20-
10 Jan 202415.5015.6015.5015.60-13.29-
09 Jan 202415.4015.4015.4015.40-13.12-
08 Jan 202415.3015.3015.3015.30-13.03-
05 Jan 202415.2015.3015.1015.20-12.95-
04 Jan 202415.4015.5015.3015.30-13.03-
03 Jan 202414.9014.9014.8014.80-12.61-
02 Jan 202414.9015.0014.9014.90-12.69-
29 Dec 202314.8014.8014.8014.80-12.61-
28 Dec 202314.6014.6014.5014.60-12.44-
27 Dec 202314.6014.6014.5014.50-12.35-
22 Dec 202314.3014.4014.3014.40-12.27-
21 Dec 202314.3014.3014.3014.30-12.18-
20 Dec 202314.3014.3014.3014.30-12.18-
19 Dec 202314.4014.4014.3014.30-12.18-
18 Dec 202314.5014.5014.4014.40-12.27-
15 Dec 202314.7014.9014.7014.70-12.52-
14 Dec 202314.7014.7014.6014.60-12.44-
13 Dec 202314.6014.6014.6014.60-12.44-
12 Dec 202314.7014.7014.7014.70-12.52-
11 Dec 202314.7014.8014.7014.80-12.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...