UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.15 +0.77 (+0.98%) GOLD FUTURES
2,317.90 -6.30 (-0.27%) DOW
39,054.26 +170.00 (+0.44%) Bitcoin GBP
49,684.60 -835.61 (-1.65%)
KB Home (KBH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | 24 |
| 08 May 2024 | 0.25 Dividend | |||||
| 07 May 2024 | 64.50 | 65.00 | 64.00 | 64.00 | 63.75 | - |
| 06 May 2024 | 63.50 | 64.50 | 63.00 | 64.00 | 63.75 | - |
| 03 May 2024 | 61.00 | 64.00 | 61.00 | 63.50 | 63.25 | - |
| 02 May 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 60.76 | - |
| 30 Apr 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.26 | - |
| 29 Apr 2024 | 60.50 | 61.50 | 60.50 | 61.00 | 60.76 | - |
| 26 Apr 2024 | 59.50 | 61.50 | 59.00 | 61.00 | 60.76 | - |
| 25 Apr 2024 | 59.50 | 59.50 | 58.50 | 59.00 | 58.77 | - |
| 24 Apr 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.27 | - |
| 23 Apr 2024 | 58.00 | 61.00 | 58.00 | 60.50 | 60.26 | - |
| 22 Apr 2024 | 56.50 | 58.00 | 56.50 | 58.00 | 57.77 | - |
| 19 Apr 2024 | 57.00 | 57.50 | 56.50 | 56.50 | 56.28 | - |
| 18 Apr 2024 | 56.50 | 58.00 | 56.50 | 56.50 | 56.28 | - |
| 17 Apr 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 56.28 | - |
| 16 Apr 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 57.28 | - |
| 15 Apr 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 58.27 | - |
| 12 Apr 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 58.77 | - |
| 11 Apr 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.27 | - |
| 10 Apr 2024 | 61.00 | 61.00 | 58.50 | 58.50 | 58.27 | - |
| 09 Apr 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 60.76 | - |
| 08 Apr 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 60.76 | - |
| 05 Apr 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 61.26 | - |
| 04 Apr 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 61.76 | - |
| 03 Apr 2024 | 62.00 | 62.50 | 62.00 | 62.00 | 61.76 | - |
| 02 Apr 2024 | 64.50 | 64.50 | 62.00 | 62.00 | 61.76 | - |
| 28 Mar 2024 | 63.62 | 65.70 | 63.62 | 65.18 | 64.93 | - |
| 27 Mar 2024 | 62.60 | 63.50 | 62.60 | 63.50 | 63.25 | - |
| 26 Mar 2024 | 62.60 | 63.46 | 62.60 | 63.24 | 62.99 | - |
| 25 Mar 2024 | 62.66 | 63.42 | 62.66 | 63.42 | 63.17 | - |
| 22 Mar 2024 | 62.86 | 63.46 | 62.86 | 63.46 | 63.21 | - |
| 21 Mar 2024 | 64.08 | 64.42 | 63.30 | 63.74 | 63.49 | - |
| 20 Mar 2024 | 62.36 | 63.30 | 62.36 | 63.30 | 63.05 | - |
| 19 Mar 2024 | 61.26 | 62.48 | 61.24 | 62.48 | 62.24 | - |
| 18 Mar 2024 | 61.74 | 61.84 | 61.26 | 61.70 | 61.46 | - |
| 15 Mar 2024 | 61.04 | 61.90 | 61.04 | 61.48 | 61.24 | - |
| 14 Mar 2024 | 63.74 | 63.84 | 61.70 | 61.90 | 61.66 | - |
| 13 Mar 2024 | 62.98 | 64.24 | 62.98 | 64.24 | 63.99 | - |
| 12 Mar 2024 | 62.74 | 63.28 | 62.72 | 63.28 | 63.03 | - |
| 11 Mar 2024 | 62.92 | 62.92 | 62.60 | 62.88 | 62.63 | - |
| 08 Mar 2024 | 63.32 | 64.24 | 63.20 | 63.20 | 62.95 | - |
| 07 Mar 2024 | 62.18 | 64.06 | 62.14 | 63.96 | 63.71 | - |
| 06 Mar 2024 | 61.68 | 62.54 | 61.68 | 62.42 | 62.18 | - |
| 05 Mar 2024 | 61.92 | 63.10 | 61.92 | 62.84 | 62.59 | - |
| 04 Mar 2024 | 62.32 | 63.42 | 62.28 | 62.90 | 62.65 | - |
| 01 Mar 2024 | 61.08 | 62.28 | 60.92 | 62.28 | 62.04 | - |
| 29 Feb 2024 | 58.54 | 60.90 | 58.36 | 60.90 | 60.66 | - |
| 28 Feb 2024 | 58.34 | 59.02 | 58.28 | 59.02 | 58.79 | - |
| 27 Feb 2024 | 57.96 | 59.36 | 57.96 | 58.60 | 58.37 | - |
| 26 Feb 2024 | 58.30 | 58.30 | 58.16 | 58.16 | 57.93 | - |
| 23 Feb 2024 | 57.56 | 59.02 | 57.50 | 59.02 | 58.79 | - |
| 22 Feb 2024 | 56.90 | 57.80 | 56.90 | 57.80 | 57.57 | - |
| 21 Feb 2024 | 56.60 | 57.68 | 56.50 | 57.14 | 56.92 | - |
| 20 Feb 2024 | 56.30 | 56.30 | 56.02 | 56.20 | 55.98 | - |
| 19 Feb 2024 | 56.44 | 56.50 | 56.38 | 56.38 | 56.16 | - |
| 16 Feb 2024 | 58.10 | 58.14 | 57.28 | 57.28 | 57.06 | - |
| 15 Feb 2024 | 57.14 | 58.14 | 57.10 | 58.14 | 57.91 | - |
| 14 Feb 2024 | 55.98 | 56.90 | 55.98 | 56.60 | 56.38 | - |
| 13 Feb 2024 | 58.42 | 58.42 | 56.44 | 56.82 | 56.60 | - |
| 12 Feb 2024 | 55.98 | 58.64 | 55.98 | 58.64 | 58.41 | - |
| 09 Feb 2024 | 55.82 | 56.60 | 55.82 | 56.60 | 56.38 | - |
| 08 Feb 2024 | 55.22 | 56.06 | 55.22 | 55.56 | 55.34 | - |
| 07 Feb 2024 | 54.62 | 55.84 | 54.54 | 55.84 | 55.62 | - |
| 07 Feb 2024 | 0.2 Dividend | |||||
| 06 Feb 2024 | 54.44 | 54.96 | 54.44 | 54.60 | 54.19 | - |
| 05 Feb 2024 | 55.08 | 55.16 | 54.34 | 54.80 | 54.39 | - |
| 02 Feb 2024 | 55.52 | 55.56 | 54.58 | 55.56 | 55.14 | - |
| 01 Feb 2024 | 54.78 | 55.58 | 54.76 | 55.58 | 55.16 | - |
| 31 Jan 2024 | 55.38 | 56.02 | 55.38 | 55.80 | 55.38 | - |
| 30 Jan 2024 | 55.56 | 55.82 | 55.44 | 55.60 | 55.18 | - |
| 29 Jan 2024 | 54.40 | 55.30 | 54.40 | 55.30 | 54.88 | - |
| 26 Jan 2024 | 54.56 | 55.14 | 54.46 | 54.52 | 54.11 | - |
| 25 Jan 2024 | 53.38 | 54.66 | 53.32 | 54.34 | 53.93 | - |
| 24 Jan 2024 | 54.26 | 54.30 | 53.66 | 53.66 | 53.25 | - |
| 23 Jan 2024 | 57.26 | 57.46 | 54.32 | 54.32 | 53.91 | - |
| 22 Jan 2024 | 55.84 | 57.30 | 55.84 | 56.94 | 56.51 | - |
| 19 Jan 2024 | 55.72 | 56.08 | 55.72 | 56.08 | 55.66 | - |
| 18 Jan 2024 | 54.62 | 56.12 | 54.62 | 55.62 | 55.20 | - |
| 17 Jan 2024 | 54.80 | 54.82 | 54.42 | 54.82 | 54.41 | - |
| 16 Jan 2024 | 54.92 | 55.02 | 54.88 | 55.00 | 54.58 | - |
| 15 Jan 2024 | 54.92 | 54.98 | 54.88 | 54.90 | 54.49 | - |
| 12 Jan 2024 | 56.42 | 56.80 | 55.22 | 55.26 | 54.84 | - |
| 11 Jan 2024 | 56.12 | 56.30 | 55.90 | 56.30 | 55.87 | - |
| 10 Jan 2024 | 56.74 | 57.56 | 56.64 | 57.42 | 56.99 | - |
| 09 Jan 2024 | 56.80 | 57.10 | 56.78 | 57.10 | 56.67 | - |
| 08 Jan 2024 | 55.38 | 56.72 | 55.34 | 56.70 | 56.27 | - |
| 05 Jan 2024 | 55.26 | 56.24 | 55.22 | 55.86 | 55.44 | - |
| 04 Jan 2024 | 54.82 | 55.46 | 54.72 | 55.46 | 55.04 | - |
| 03 Jan 2024 | 56.46 | 56.46 | 55.24 | 55.68 | 55.26 | - |
| 02 Jan 2024 | 56.22 | 56.52 | 56.22 | 56.24 | 55.82 | - |
| 29 Dec 2023 | 56.46 | 56.52 | 56.38 | 56.48 | 56.05 | - |
| 28 Dec 2023 | 56.30 | 56.84 | 56.18 | 56.84 | 56.41 | - |
| 27 Dec 2023 | 56.44 | 56.78 | 56.36 | 56.78 | 56.35 | - |
| 22 Dec 2023 | 55.80 | 56.40 | 55.70 | 56.40 | 55.97 | - |
| 21 Dec 2023 | 55.80 | 56.12 | 55.76 | 56.12 | 55.70 | - |
| 20 Dec 2023 | 56.26 | 57.10 | 56.18 | 56.78 | 56.35 | - |
| 19 Dec 2023 | 54.80 | 56.22 | 54.76 | 56.22 | 55.80 | - |
| 18 Dec 2023 | 55.24 | 55.28 | 54.92 | 55.02 | 54.60 | - |
| 15 Dec 2023 | 56.16 | 56.46 | 55.72 | 55.72 | 55.30 | - |
| *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.