Kaiser Aluminum Corp (KLU1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 06 May 2024 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | - |
| 03 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 02 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 30 Apr 2024 | 88.50 | 88.50 | 84.50 | 84.50 | 84.50 | - |
| 29 Apr 2024 | 88.00 | 88.50 | 87.50 | 87.50 | 87.50 | - |
| 26 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 25 Apr 2024 | 81.00 | 83.00 | 81.00 | 81.50 | 81.50 | 25 |
| 24 Apr 2024 | 83.50 | 83.50 | 80.50 | 80.50 | 80.50 | - |
| 24 Apr 2024 | 0.77 Dividend | |||||
| 23 Apr 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 82.23 | - |
| 22 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.22 | - |
| 19 Apr 2024 | 84.00 | 84.00 | 83.00 | 83.50 | 82.73 | - |
| 18 Apr 2024 | 84.00 | 84.00 | 83.50 | 84.00 | 83.22 | - |
| 17 Apr 2024 | 85.00 | 85.00 | 84.50 | 84.50 | 83.72 | 200 |
| 16 Apr 2024 | 83.50 | 84.50 | 83.00 | 84.50 | 83.72 | - |
| 15 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.73 | - |
| 12 Apr 2024 | 85.00 | 85.50 | 85.00 | 85.50 | 84.71 | 200 |
| 11 Apr 2024 | 84.00 | 84.00 | 83.50 | 83.50 | 82.73 | - |
| 10 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.71 | - |
| 09 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.20 | 250 |
| 08 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.71 | - |
| 05 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.73 | - |
| 04 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.21 | - |
| 03 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.22 | - |
| 02 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.73 | - |
| 28 Mar 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 81.73 | - |
| 27 Mar 2024 | 78.50 | 80.00 | 78.50 | 80.00 | 79.26 | 150 |
| 26 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.29 | - |
| 25 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.81 | - |
| 22 Mar 2024 | 75.50 | 75.50 | 74.00 | 74.50 | 73.81 | - |
| 21 Mar 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 73.81 | - |
| 20 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.83 | - |
| 19 Mar 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.33 | - |
| 18 Mar 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 70.84 | 25 |
| 15 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.85 | - |
| 14 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.85 | - |
| 13 Mar 2024 | 69.50 | 71.00 | 69.50 | 70.50 | 69.85 | - |
| 12 Mar 2024 | 70.00 | 70.00 | 69.00 | 69.50 | 68.86 | - |
| 11 Mar 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.37 | 100 |
| 08 Mar 2024 | 68.50 | 69.00 | 68.00 | 68.00 | 67.37 | - |
| 07 Mar 2024 | 66.00 | 68.00 | 66.00 | 67.50 | 66.87 | - |
| 06 Mar 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 65.39 | - |
| 05 Mar 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 64.89 | - |
| 04 Mar 2024 | 67.50 | 67.50 | 65.50 | 65.50 | 64.89 | - |
| 01 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.38 | - |
| 29 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.90 | - |
| 28 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.40 | - |
| 27 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.39 | - |
| 26 Feb 2024 | 65.50 | 65.50 | 63.00 | 64.50 | 63.90 | - |
| 23 Feb 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 63.90 | - |
| 22 Feb 2024 | 60.50 | 62.50 | 60.50 | 62.00 | 61.42 | 200 |
| 21 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.94 | - |
| 20 Feb 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 59.44 | - |
| 19 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.43 | - |
| 16 Feb 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 60.93 | - |
| 15 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | - |
| 14 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
| 13 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.94 | - |
| 12 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.95 | - |
| 09 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.44 | - |
| 08 Feb 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 58.95 | - |
| 07 Feb 2024 | 59.50 | 59.50 | 58.00 | 58.00 | 57.46 | - |
| 06 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | - |
| 05 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.94 | - |
| 02 Feb 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 58.45 | - |
| 01 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.44 | - |
| 31 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.42 | - |
| 30 Jan 2024 | 63.50 | 63.50 | 61.50 | 61.50 | 60.93 | 36 |
| 29 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.92 | - |
| 26 Jan 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 60.43 | - |
| 25 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.44 | - |
| 24 Jan 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 59.94 | - |
| 24 Jan 2024 | 0.77 Dividend | |||||
| 23 Jan 2024 | 59.50 | 61.50 | 59.50 | 61.50 | 60.17 | - |
| 22 Jan 2024 | 57.00 | 60.00 | 57.00 | 59.00 | 57.72 | 80 |
| 19 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.30 | - |
| 18 Jan 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 53.81 | - |
| 17 Jan 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 53.81 | - |
| 16 Jan 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 55.28 | - |
| 15 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.25 | - |
| 12 Jan 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 56.25 | - |
| 11 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.25 | - |
| 10 Jan 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 56.25 | - |
| 09 Jan 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 57.72 | 20 |
| 08 Jan 2024 | 59.00 | 59.00 | 57.00 | 58.00 | 56.74 | - |
| 05 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.21 | - |
| 04 Jan 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 58.21 | - |
| 03 Jan 2024 | 64.00 | 64.00 | 60.50 | 60.50 | 59.19 | - |
| 02 Jan 2024 | 64.50 | 65.00 | 64.00 | 64.00 | 62.61 | - |
| 29 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 64.57 | - |
| 28 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 64.57 | - |
| 27 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 64.08 | - |
| 22 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 61.63 | - |
| 21 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 61.14 | - |
| 20 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 62.12 | - |
| 19 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 59.68 | - |
| 18 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 60.17 | - |
| 15 Dec 2023 | 61.50 | 62.00 | 61.50 | 62.00 | 60.66 | - |
| 14 Dec 2023 | 59.50 | 61.00 | 59.50 | 61.00 | 59.68 | - |
| *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.