UK markets closed

Kawasaki Heavy Industries Ltd (KHE.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
32.52-1.01 (-3.01%)
At close: 08:00AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202432.5232.5232.5232.5232.521,000
16 May 202433.5333.5333.5333.5333.53-
15 May 202433.3733.3733.3733.3733.37-
14 May 202433.6633.6633.6633.6633.66-
13 May 202434.0134.0134.0134.0134.01-
10 May 202434.5934.5934.5934.5934.59-
09 May 202432.3032.3032.3032.3032.30-
08 May 202429.3129.3129.3129.3129.31-
07 May 202429.5329.5329.5329.5329.53-
06 May 202429.0929.0929.0929.0929.09-
03 May 202429.3429.3429.3429.3429.34-
02 May 202428.9228.9228.9228.9228.92-
30 Apr 202429.0529.0529.0529.0529.05-
29 Apr 202428.2028.2028.2028.2028.20-
26 Apr 202427.9927.9927.9927.9927.99-
25 Apr 202428.0828.0828.0828.0828.08-
24 Apr 202428.9228.9228.9228.9228.92-
23 Apr 202428.6728.6728.6728.6728.67-
22 Apr 202428.6528.6528.6528.6528.65-
19 Apr 202429.1229.1229.1229.1229.12-
18 Apr 202429.3729.3729.3729.3729.37-
17 Apr 202429.2029.2029.2029.2029.20-
16 Apr 202428.4628.4628.4628.4628.46-
15 Apr 202429.8829.8829.8829.8829.88-
12 Apr 202428.9528.9528.9528.9528.95-
11 Apr 202428.9528.9528.9528.9528.95-
10 Apr 202428.1028.1028.1028.1028.10-
09 Apr 202428.6428.6428.6428.6428.64-
08 Apr 202428.5828.5828.5828.5828.58-
05 Apr 202428.3928.3928.3928.3928.39-
04 Apr 202428.4428.4428.4428.4428.44-
03 Apr 202428.7928.7928.7928.7928.79-
02 Apr 202429.1729.1729.1729.1729.17-
28 Mar 202430.1930.1930.1930.1930.19-
28 Mar 202420 Dividend
27 Mar 202430.2730.2730.2730.2710.27-
26 Mar 202430.9330.9330.9330.9310.49-
25 Mar 202430.3030.3030.3030.3010.28-
22 Mar 202430.1930.1930.1930.1910.24-
21 Mar 202430.0430.0430.0430.0410.19-
20 Mar 202429.3529.3529.3529.359.96-
19 Mar 202429.8129.8129.8129.8110.11-
18 Mar 202429.3329.3329.3329.339.95-
15 Mar 202428.6528.6528.6528.659.72-
14 Mar 202428.1628.1628.1628.169.55-
13 Mar 202427.9727.9727.9727.979.49-
12 Mar 202427.9827.9827.9827.989.49-
11 Mar 202428.5328.5328.5328.539.68-
08 Mar 202429.7229.7229.7229.7210.08-
07 Mar 202429.6829.6829.6829.6810.07-
06 Mar 202427.8927.8927.8927.899.46-
05 Mar 202426.2626.2626.2626.268.91-
04 Mar 202425.7425.7425.7425.748.73-
01 Mar 202425.8625.8625.8625.868.77-
29 Feb 202425.2625.2625.2625.268.57-
28 Feb 202425.4625.4625.4625.468.64-
27 Feb 202425.6825.6825.6825.688.71-
26 Feb 202424.8524.8524.8524.858.43-
23 Feb 202423.6823.6823.6823.688.03-
22 Feb 202424.0924.0924.0924.098.17-
21 Feb 202423.7723.7723.7723.778.06-
20 Feb 202423.6523.6523.6523.658.02-
19 Feb 202423.1823.1823.1823.187.86-
16 Feb 202423.2723.2723.2723.277.90-
15 Feb 202422.8922.8922.8922.897.77-
14 Feb 202422.3122.3122.3122.317.57-
13 Feb 202422.5322.5322.5322.537.64-
12 Feb 202422.2722.2722.2722.277.56-
09 Feb 202421.9421.9421.9421.947.44-
08 Feb 202421.2321.2321.2321.237.20-
07 Feb 202421.8321.8321.8321.837.41-
06 Feb 202421.3121.3121.3121.317.23-
05 Feb 202421.2621.2621.2621.267.21-
02 Feb 202420.8020.8020.8020.807.06-
01 Feb 202420.6020.6020.6020.606.99-
31 Jan 202420.9120.9120.9120.917.09-
30 Jan 202420.8620.8620.8620.867.08-
29 Jan 202420.6920.6920.6920.697.02-
26 Jan 202420.3520.3520.3520.356.90-
25 Jan 202420.1520.1520.1520.156.84-
24 Jan 202420.3820.3820.3820.386.91-
23 Jan 202420.2920.2920.2920.296.88-
22 Jan 202420.2120.2120.2120.216.86-
19 Jan 202419.6519.6519.6519.656.67-
18 Jan 202419.7619.7619.7619.766.70-
17 Jan 202420.0120.0120.0120.016.79-
16 Jan 202420.1920.1920.1920.196.85-
15 Jan 202420.3420.3420.3420.346.90-
12 Jan 202420.3420.3420.3420.346.90-
11 Jan 202420.4520.4520.4520.456.94-
10 Jan 202420.1020.1020.1020.106.82-
09 Jan 202420.2620.2620.2620.266.87-
08 Jan 202420.7820.7820.7820.787.05-
05 Jan 202420.3520.3520.3520.356.90-
04 Jan 202419.9219.9219.9219.926.76-
03 Jan 202419.7219.7219.7219.726.69-
02 Jan 202419.5219.5219.5219.526.62-
29 Dec 202319.7819.7819.7619.766.70-
28 Dec 202319.7319.7319.7319.736.69-
27 Dec 202319.5419.5419.5419.546.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...