UK markets open in 6 hours 35 minutes
NIKKEI 225
38,768.08 -154.95 (-0.40%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.07 -0.15 (-0.20%) GOLD FUTURES
2,371.20 +1.90 (+0.08%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,609.97 +778.42 (+1.47%)
KB Home (KBH.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 50 |
| 31 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 30 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 29 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 28 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 27 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 24 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 23 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 22 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 21 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 20 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 17 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 16 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 15 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 14 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 13 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 10 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 09 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 08 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 08 May 2024 | 0.25 Dividend | |||||
| 07 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.25 | - |
| 06 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.76 | - |
| 03 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - |
| 02 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | - |
| 30 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - |
| 29 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | - |
| 26 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.27 | - |
| 25 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.27 | - |
| 24 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | - |
| 23 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.78 | - |
| 22 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.28 | - |
| 19 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.78 | - |
| 18 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.28 | - |
| 17 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.28 | - |
| 16 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | - |
| 15 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.27 | - |
| 12 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.27 | - |
| 11 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | - |
| 10 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - |
| 09 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | - |
| 08 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.26 | - |
| 05 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | - |
| 04 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.76 | - |
| 03 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.76 | - |
| 02 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.25 | - |
| 28 Mar 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.39 | - |
| 27 Mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.20 | - |
| 26 Mar 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.30 | - |
| 25 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.26 | - |
| 22 Mar 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.42 | - |
| 21 Mar 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.31 | - |
| 20 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.88 | - |
| 19 Mar 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.78 | - |
| 18 Mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.62 | - |
| 15 Mar 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.54 | - |
| 14 Mar 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.39 | - |
| 13 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.62 | - |
| 12 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.46 | - |
| 11 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.56 | - |
| 08 Mar 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.01 | - |
| 07 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.76 | - |
| 06 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.34 | - |
| 05 Mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.62 | - |
| 04 Mar 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.00 | - |
| 01 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - |
| 29 Feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.21 | - |
| 28 Feb 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.03 | - |
| 27 Feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.60 | - |
| 26 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 57.93 | - |
| 23 Feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.20 | - |
| 22 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.82 | - |
| 21 Feb 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.26 | - |
| 20 Feb 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.00 | - |
| 19 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.08 | - |
| 16 Feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.80 | - |
| 15 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.78 | - |
| 14 Feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.62 | - |
| 13 Feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.11 | - |
| 12 Feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.62 | - |
| 09 Feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.50 | - |
| 08 Feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.85 | - |
| 07 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.47 | - |
| 07 Feb 2024 | 0.2 Dividend | |||||
| 06 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 53.95 | - |
| 05 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.57 | - |
| 02 Feb 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.16 | - |
| 01 Feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.29 | - |
| 31 Jan 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.64 | - |
| 30 Jan 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.06 | - |
| 29 Jan 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 53.87 | - |
| 26 Jan 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.07 | - |
| 25 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.72 | - |
| 24 Jan 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.81 | - |
| 23 Jan 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.73 | - |
| 22 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.34 | - |
| 19 Jan 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.24 | - |
| 18 Jan 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.11 | - |
| 17 Jan 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.29 | - |
| 16 Jan 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.41 | - |
| 15 Jan 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 55.84 | - |
| *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.