Kawasaki Heavy Industries, Ltd. (KHE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 50 |
| 26 Jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 25 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 24 Jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 21 Jun 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 20 Jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 19 Jun 2024 | 33.41 | 33.86 | 33.41 | 33.86 | 33.86 | 50 |
| 18 Jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 17 Jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 14 Jun 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 13 Jun 2024 | 32.90 | 33.55 | 32.90 | 33.55 | 33.55 | 670 |
| 12 Jun 2024 | 33.30 | 33.72 | 33.30 | 33.72 | 33.72 | 28 |
| 11 Jun 2024 | 33.50 | 33.67 | 33.50 | 33.67 | 33.67 | 50 |
| 10 Jun 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 07 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 06 Jun 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 05 Jun 2024 | 33.28 | 33.61 | 33.10 | 33.61 | 33.61 | 910 |
| 04 Jun 2024 | 34.21 | 34.21 | 34.06 | 34.06 | 34.06 | 100 |
| 03 Jun 2024 | 34.88 | 35.36 | 34.88 | 35.36 | 35.36 | 50 |
| 31 May 2024 | 34.87 | 34.87 | 34.69 | 34.69 | 34.69 | 400 |
| 30 May 2024 | 34.53 | 34.80 | 34.45 | 34.80 | 34.80 | 700 |
| 29 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 28 May 2024 | 36.08 | 36.48 | 36.06 | 36.06 | 36.06 | 57 |
| 27 May 2024 | 35.65 | 36.23 | 35.65 | 36.23 | 36.23 | 855 |
| 24 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 23 May 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 22 May 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 21 May 2024 | 33.51 | 34.00 | 33.51 | 34.00 | 34.00 | 150 |
| 20 May 2024 | 33.02 | 33.21 | 33.02 | 33.21 | 33.21 | 800 |
| 17 May 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 16 May 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 15 May 2024 | 33.26 | 33.39 | 32.96 | 33.33 | 33.33 | 1,410 |
| 14 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 13 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 10 May 2024 | 34.49 | 34.49 | 34.45 | 34.45 | 34.45 | 444 |
| 09 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 08 May 2024 | 29.21 | 29.51 | 29.00 | 29.00 | 29.00 | 372 |
| 07 May 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 06 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 03 May 2024 | 29.25 | 29.69 | 29.22 | 29.69 | 29.69 | 150 |
| 02 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 30 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 29 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 26 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 25 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
| 24 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 23 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 22 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 19 Apr 2024 | 29.03 | 29.13 | 28.55 | 29.13 | 29.13 | 1,005 |
| 18 Apr 2024 | 29.28 | 29.81 | 29.28 | 29.81 | 29.81 | 81 |
| 17 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 16 Apr 2024 | 28.34 | 28.68 | 28.34 | 28.68 | 28.68 | 200 |
| 15 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 12 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 11 Apr 2024 | 28.86 | 29.65 | 28.86 | 29.27 | 29.27 | 1,230 |
| 10 Apr 2024 | 28.03 | 28.03 | 27.99 | 27.99 | 27.99 | 108 |
| 09 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 08 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 05 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 04 Apr 2024 | 28.34 | 28.34 | 28.29 | 28.29 | 28.29 | 400 |
| 03 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 02 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 28 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 30.58 | 30.72 | 30.58 | 30.72 | 0.72 | 316 |
| 26 Mar 2024 | 30.84 | 31.30 | 30.84 | 31.30 | 0.73 | 588 |
| 25 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 0.71 | 224 |
| 22 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 0.71 | - |
| 21 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 0.70 | - |
| 20 Mar 2024 | 29.26 | 30.05 | 29.26 | 29.30 | 0.69 | 350 |
| 19 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 0.70 | - |
| 18 Mar 2024 | 29.23 | 29.65 | 29.23 | 29.65 | 0.69 | 200 |
| 15 Mar 2024 | 28.58 | 28.58 | 28.43 | 28.43 | 0.67 | 200 |
| 14 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 0.66 | 110 |
| 13 Mar 2024 | 27.91 | 28.26 | 27.91 | 28.26 | 0.66 | 300 |
| 12 Mar 2024 | 27.90 | 28.38 | 27.69 | 28.38 | 0.67 | 1,400 |
| 11 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 0.67 | - |
| 08 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 0.70 | 4 |
| 07 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 0.69 | - |
| 06 Mar 2024 | 27.66 | 28.35 | 27.66 | 28.35 | 0.66 | 800 |
| 05 Mar 2024 | 26.20 | 26.22 | 26.00 | 26.00 | 0.61 | 800 |
| 04 Mar 2024 | 25.73 | 25.73 | 25.68 | 25.68 | 0.60 | 200 |
| 01 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 0.60 | - |
| 29 Feb 2024 | 25.17 | 25.21 | 25.02 | 25.02 | 0.59 | 206 |
| 28 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 0.59 | - |
| 27 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 0.60 | - |
| 26 Feb 2024 | 24.99 | 25.40 | 24.99 | 25.40 | 0.60 | 200 |
| 23 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 0.55 | - |
| 22 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 0.56 | - |
| 21 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 0.56 | - |
| 20 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 0.55 | - |
| 19 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 0.54 | - |
| 16 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 0.54 | - |
| 15 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 0.53 | - |
| 14 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 0.52 | - |
| 13 Feb 2024 | 22.46 | 22.87 | 22.46 | 22.87 | 0.54 | 90 |
| 12 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 0.52 | - |
| 09 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 0.51 | - |
| 08 Feb 2024 | 21.17 | 21.58 | 21.17 | 21.58 | 0.51 | 100 |
| 07 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 0.51 | - |
| *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.