UK markets closed

Kao Corp (KAO.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
38.98-0.04 (-0.10%)
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 202439.0839.0838.9838.9838.98-
02 May 202438.5139.0238.5139.0239.02-
30 Apr 202438.1638.2637.9738.2638.26-
29 Apr 202437.2537.7037.2537.5237.52-
26 Apr 202437.4338.0737.2438.0738.07-
25 Apr 202437.7137.7137.3737.3737.37-
24 Apr 202437.8137.8437.4837.4837.48-
23 Apr 202438.9938.9938.1438.1438.14-
22 Apr 202438.4138.5038.4138.4838.48-
19 Apr 202437.5637.6737.5437.5437.54-
18 Apr 202436.8836.8836.7436.7436.74-
17 Apr 202436.7236.7236.5836.5836.58-
16 Apr 202437.4437.4437.2837.3237.32-
15 Apr 202437.4037.4037.3537.3537.35-
12 Apr 202437.3837.7137.3837.6237.62-
11 Apr 202436.4836.5336.4436.5336.53-
10 Apr 202436.6036.6936.5536.6936.69-
09 Apr 202436.6236.6736.6136.6736.67-
08 Apr 202436.6936.7036.6236.6236.62-
05 Apr 202436.8237.7836.7537.7837.78-
04 Apr 202436.4436.4436.3536.3536.35-
03 Apr 202434.8835.1734.8835.1735.17-
02 Apr 202435.0235.0234.5434.6034.60-
28 Mar 202433.9534.4033.9533.9533.95-
27 Mar 202434.1034.2034.1034.1534.15-
26 Mar 202433.3033.3033.2533.3033.30-
25 Mar 202433.4533.4533.3533.3533.35-
22 Mar 202434.0034.0533.9534.0534.05-
21 Mar 202433.5533.6033.5533.5533.55-
20 Mar 202433.8033.9533.8033.9533.95-
19 Mar 202434.1034.1033.9533.9533.95-
18 Mar 202434.4034.6534.1034.2034.20-
15 Mar 202434.4534.4534.2034.2034.20-
14 Mar 202434.0534.1534.0534.1534.15-
13 Mar 202434.2034.2034.0534.1034.10-
12 Mar 202434.3534.3534.3034.3034.30-
11 Mar 202434.4034.4034.2534.2534.25-
08 Mar 202434.1534.4033.8534.4034.40-
07 Mar 202434.3534.4534.2534.2534.25-
06 Mar 202433.9533.9533.8033.8533.85-
05 Mar 202434.5535.1034.5035.1035.10-
04 Mar 202434.5535.0034.5535.0035.00-
01 Mar 202434.5034.5034.4034.4534.45-
29 Feb 202434.4534.5034.3534.5034.50-
28 Feb 202434.4534.5034.4034.4034.40-
27 Feb 202434.1534.1534.1034.1034.10-
26 Feb 202434.1534.1534.0034.0034.00-
23 Feb 202434.2034.2534.1534.2534.25-
22 Feb 202434.2534.2534.1534.2534.25-
21 Feb 202434.1534.2034.0534.0534.05-
20 Feb 202434.1534.1534.1034.1034.10-
19 Feb 202434.3034.3034.3034.3034.30-
16 Feb 202433.9033.9033.8033.8033.80-
15 Feb 202433.3533.3533.2033.2033.20-
14 Feb 202433.7033.7033.6033.6033.60-
13 Feb 202434.6534.6534.5534.5534.55-
12 Feb 202434.2534.3534.2534.2534.25-
09 Feb 202434.3034.3034.2034.2534.25-
08 Feb 202434.0534.0533.9533.9533.9550
07 Feb 202435.4035.4035.3535.3535.3520
06 Feb 202435.8035.9035.7535.9035.90-
05 Feb 202435.5035.5535.4535.5535.55-
02 Feb 202435.7535.7535.5535.5535.55-
01 Feb 202436.1036.1535.9535.9535.95-
31 Jan 202435.9536.2035.8536.2036.20-
30 Jan 202435.8035.8035.5535.5535.55-
29 Jan 202436.0536.2036.0536.2036.20-
26 Jan 202435.8535.8535.6535.6535.65-
25 Jan 202435.4035.6535.4035.6035.60-
24 Jan 202435.7035.7535.6035.6535.65-
23 Jan 202435.7035.7035.1035.5035.50-
22 Jan 202435.0035.1035.0035.0535.05-
19 Jan 202435.0035.0535.0035.0535.05-
18 Jan 202434.9035.0534.7035.0035.00-
17 Jan 202436.0036.0035.7535.7535.75-
16 Jan 202436.6536.6536.2536.2536.25-
15 Jan 202436.9036.9536.9036.9036.90-
12 Jan 202436.9537.0536.9537.0537.05-
11 Jan 202436.9036.9036.8036.8036.80-
10 Jan 202436.9036.9036.8036.8536.85-
09 Jan 202436.9036.9036.8536.8536.85-
08 Jan 202436.1536.2536.1536.2036.20-
05 Jan 202436.3536.4036.3036.3536.35-
04 Jan 202436.5536.5536.1536.2036.20-
03 Jan 202436.5536.5536.3036.3536.35-
02 Jan 202436.4536.6036.4036.6036.60-
29 Dec 202336.3536.3536.2536.3536.35-
28 Dec 202336.2536.4036.2536.3536.35-
28 Dec 202375 Dividend
27 Dec 202336.4536.4536.3036.40-38.60-
22 Dec 202336.3036.3036.2036.20-38.39-
21 Dec 202336.2036.3036.1536.30-38.49-
20 Dec 202336.5536.6036.4036.40-38.60-
19 Dec 202336.2536.2536.0536.15-38.33-
18 Dec 202336.8036.8036.6036.60-38.81-
15 Dec 202336.5537.1036.5537.10-39.34-
14 Dec 202337.6537.7037.3537.35-39.61-
13 Dec 202336.1036.2036.0536.20-38.39-
12 Dec 202336.4036.4036.3036.30-38.49-
11 Dec 202336.4536.4536.2536.25-38.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...