UK markets open in 3 hours 15 minutes

Kajima Corporation (KAJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.70-0.20 (-1.12%)
At close: 08:10AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.7017.7017.7017.7017.7060
30 Apr 202417.9017.9017.9017.9017.90-
29 Apr 202417.5017.5017.5017.5017.50-
26 Apr 202417.4017.4017.4017.4017.40-
25 Apr 202417.4017.4017.4017.4017.40-
24 Apr 202417.9017.9017.9017.9017.90-
23 Apr 202417.5017.5017.5017.5017.50-
22 Apr 202417.2017.2017.2017.2017.20-
19 Apr 202417.1017.1017.1017.1017.10-
18 Apr 202417.2017.2017.2017.2017.20-
17 Apr 202417.2017.2017.2017.2017.20-
16 Apr 202417.6017.6017.6017.6017.60-
15 Apr 202418.3018.3018.3018.3018.30-
12 Apr 202418.1018.1018.1018.1018.10-
11 Apr 202418.0018.0018.0018.0018.00-
10 Apr 202418.1018.1018.1018.1018.10-
09 Apr 202417.9017.9017.9017.9017.90-
08 Apr 202418.2018.2018.2018.2018.20-
05 Apr 202418.2018.2018.2018.2018.20-
04 Apr 202418.3018.3018.3018.3018.30-
03 Apr 202418.2018.2018.2018.2018.20-
02 Apr 202418.5018.5018.5018.5018.5060
28 Mar 202418.7018.7018.7018.7018.70-
28 Mar 202435 Dividend
27 Mar 202418.8018.8018.8018.80-16.20-
26 Mar 202418.9018.9018.9018.90-16.29-
25 Mar 202418.9018.9018.9018.90-16.29-
22 Mar 202419.0019.0019.0019.00-16.37-
21 Mar 202419.0019.0019.0019.00-16.37-
20 Mar 202418.6018.6018.6018.60-16.03-
19 Mar 202418.5018.5018.5018.50-15.94-
18 Mar 202418.5018.5018.5018.50-15.94-
15 Mar 202418.8018.8018.8018.80-16.20-
14 Mar 202418.5018.5018.5018.50-15.94-
13 Mar 202418.2018.2018.2018.20-15.68-
12 Mar 202418.3018.3018.3018.30-15.77-
11 Mar 202418.5018.5018.5018.50-15.94-
08 Mar 202419.4019.4019.4019.40-16.72-
07 Mar 202418.2018.4018.2018.40-15.867,250
06 Mar 202418.1018.1018.1018.10-15.60-
05 Mar 202417.8017.8017.7017.70-15.25225
04 Mar 202416.7016.7016.7016.70-14.39-
01 Mar 202417.0017.0017.0017.00-14.65-
29 Feb 202416.6016.6016.6016.60-14.30-
28 Feb 202416.7016.7016.7016.70-14.39-
27 Feb 202416.6016.6016.6016.60-14.30-
26 Feb 202416.9016.9016.9016.90-14.56-
23 Feb 202417.2017.2017.2017.20-14.82-
22 Feb 202417.1017.1017.1017.10-14.74-
21 Feb 202417.1017.1017.1017.10-14.74-
20 Feb 202417.0017.0017.0017.00-14.65-
19 Feb 202417.3017.3017.3017.30-14.91-
16 Feb 202416.8016.8016.8016.80-14.48-
15 Feb 202416.4016.4016.4016.40-14.13-
14 Feb 202416.3016.3016.3016.30-14.05-
13 Feb 202416.9016.9016.9016.90-14.56-
12 Feb 202416.2016.2016.2016.20-13.96-
09 Feb 202416.5016.5016.5016.50-14.22-
08 Feb 202416.4016.4016.4016.40-14.13-
07 Feb 202417.2017.2017.2017.20-14.82-
06 Feb 202416.6016.6016.6016.60-14.30-
05 Feb 202416.5016.5016.5016.50-14.22-
02 Feb 202416.4016.4016.4016.40-14.13-
01 Feb 202416.4016.4016.4016.40-14.13-
31 Jan 202416.3016.3016.3016.30-14.05-
30 Jan 202416.1016.1016.1016.10-13.87-
29 Jan 202416.0016.0016.0016.00-13.79-
26 Jan 202416.0016.0016.0016.00-13.79-
25 Jan 202416.2016.7016.2016.70-14.3910
24 Jan 202416.3016.3016.3016.30-14.05-
23 Jan 202416.4016.4016.4016.40-14.13-
22 Jan 202416.4016.4016.4016.40-14.13-
19 Jan 202416.0016.0016.0016.00-13.79-
18 Jan 202415.9015.9015.9015.90-13.70-
17 Jan 202416.1016.1016.1016.10-13.87-
16 Jan 202416.3016.7016.3016.70-14.391
15 Jan 202415.5015.5015.5015.50-13.36-
12 Jan 202415.5015.5015.5015.50-13.36-
11 Jan 202415.7015.7015.7015.70-13.53-
10 Jan 202415.7015.7015.7015.70-13.53-
09 Jan 202415.5015.5015.5015.50-13.36-
08 Jan 202415.2015.2015.2015.20-13.10-
05 Jan 202415.2015.2015.2015.20-13.10-
04 Jan 202415.5015.5015.5015.50-13.36-
03 Jan 202415.0015.0015.0015.00-12.93-
02 Jan 202415.3015.4015.3015.40-13.2761
29 Dec 202314.9014.9014.9014.90-12.84-
28 Dec 202314.6014.6014.6014.60-12.58-
27 Dec 202314.7014.7014.7014.70-12.67-
22 Dec 202314.4014.4014.4014.40-12.41-
21 Dec 202314.4014.4014.4014.40-12.41-
20 Dec 202314.4014.4014.4014.40-12.41-
19 Dec 202314.4014.4014.4014.40-12.41-
18 Dec 202314.6014.6014.6014.60-12.58-
15 Dec 202314.8014.8014.8014.80-12.75-
14 Dec 202314.8014.8014.8014.80-12.75-
13 Dec 202314.7014.7014.7014.70-12.67-
12 Dec 202314.8014.8014.8014.80-12.75-
11 Dec 202314.8014.8014.8014.80-12.75-
08 Dec 202314.9014.9014.9014.90-12.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...