UK markets open in 26 minutes
NIKKEI 225
37,068.35 -1,011.35 (-2.66%) HANG SENG
16,187.26 -198.61 (-1.21%) CRUDE OIL
83.89 +1.16 (+1.40%) GOLD FUTURES
2,396.60 -1.40 (-0.06%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,079.89 +797.47 (+1.62%)
Kanematsu Corp (S3K.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4 |
| 18 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 17 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 16 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 15 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 12 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 09 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 05 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 04 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 02 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -29.40 | - |
| 26 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -29.02 | - |
| 25 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -29.02 | - |
| 22 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -29.02 | - |
| 21 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -28.83 | - |
| 20 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -28.27 | - |
| 19 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -28.46 | - |
| 18 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -27.89 | - |
| 15 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -28.27 | - |
| 14 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -27.70 | - |
| 13 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -27.52 | - |
| 12 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -27.89 | - |
| 11 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -28.08 | - |
| 08 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -29.21 | - |
| 07 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -28.83 | - |
| 06 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -29.02 | - |
| 05 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -28.83 | - |
| 04 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -27.70 | - |
| 01 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -27.14 | - |
| 29 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -27.33 | - |
| 28 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -27.14 | - |
| 27 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -27.14 | - |
| 26 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -27.33 | - |
| 23 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -27.33 | - |
| 22 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -27.14 | - |
| 21 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -27.14 | - |
| 20 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -26.95 | - |
| 19 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -27.14 | - |
| 16 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -26.95 | - |
| 15 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -26.76 | - |
| 14 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -26.95 | - |
| 13 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -27.14 | - |
| 12 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -27.14 | - |
| 09 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -27.33 | - |
| 08 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -26.95 | - |
| 07 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -26.95 | - |
| 06 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -27.14 | - |
| 05 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -26.76 | - |
| 02 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -26.76 | - |
| 01 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -26.95 | - |
| 31 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -26.57 | - |
| 30 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -26.38 | - |
| 29 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -26.38 | - |
| 26 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -25.82 | - |
| 25 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -26.01 | - |
| 24 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -25.82 | - |
| 23 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -25.82 | - |
| 22 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -25.63 | - |
| 19 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -25.44 | - |
| 18 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -25.44 | - |
| 17 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -25.63 | - |
| 16 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -25.63 | - |
| 15 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -25.44 | - |
| 12 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -25.44 | - |
| 11 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -25.63 | - |
| 10 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -25.25 | - |
| 09 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -25.25 | - |
| 08 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -25.07 | - |
| 05 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -25.07 | - |
| 04 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -24.88 | - |
| 03 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -24.69 | - |
| 02 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -24.88 | - |
| 29 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -24.50 | - |
| 28 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -24.12 | - |
| 27 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -23.93 | - |
| 22 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -23.93 | - |
| 21 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -23.75 | - |
| 20 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | -24.31 | - |
| 19 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -23.93 | - |
| 18 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -23.93 | - |
| 15 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | -24.31 | - |
| 14 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | -24.31 | - |
| 13 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -23.93 | - |
| 12 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -24.12 | - |
| 11 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -24.12 | - |
| 08 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -23.93 | - |
| 07 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -24.50 | - |
| 06 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | -24.31 | - |
| 05 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -23.93 | - |
| 04 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -24.12 | - |
| 01 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -23.93 | - |
| 30 Nov 2023 | 12.50 | 12.50 | 12.50 | 12.50 | -23.56 | - |
| 29 Nov 2023 | 12.50 | 12.50 | 12.50 | 12.50 | -23.56 | - |
| 28 Nov 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -23.75 | - |
| *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.