UK markets closed

Komatsu Ltd (KOM1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
27.60+0.56 (+2.07%)
At close: 08:02AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.6027.6027.6027.6027.60-
02 May 202427.0427.0427.0427.0427.04-
30 Apr 202427.9527.9527.9427.9427.94-
29 Apr 202425.0425.8825.0425.8825.881,225
26 Apr 202425.3026.0425.3026.0426.04177
25 Apr 202425.9225.9225.9225.9225.92-
24 Apr 202427.1127.1127.1127.1127.11-
23 Apr 202426.8926.8926.8926.8926.89-
22 Apr 202426.8426.8426.8426.8426.84-
19 Apr 202426.3626.3626.3626.3626.36-
18 Apr 202426.6926.6926.6926.6926.69-
17 Apr 202426.3426.3426.3426.3426.34-
16 Apr 202426.9626.9626.9626.9626.96-
15 Apr 202427.5927.6427.5927.6427.64130
12 Apr 202427.6927.6927.6927.6927.69-
11 Apr 202427.4627.5127.4627.5127.51520
10 Apr 202427.2727.2727.1827.1827.1869
09 Apr 202427.7827.7827.7827.7827.78-
08 Apr 202427.6527.6527.6227.6227.621,869
05 Apr 202427.1627.1627.1627.1627.16-
04 Apr 202427.5427.5427.5427.5427.54-
03 Apr 202427.2927.2927.2927.2927.29-
02 Apr 202426.7726.8426.7726.8426.84-
28 Mar 202427.1727.2827.1727.2827.2818
28 Mar 202472 Dividend
27 Mar 202427.2227.2227.2227.22-44.78-
26 Mar 202427.1527.1527.1527.15-44.66-
25 Mar 202426.9226.9226.9226.92-44.29-
22 Mar 202427.3027.3027.1627.16-44.68-
21 Mar 202427.7627.7627.7627.76-45.67-
20 Mar 202427.0227.0227.0227.02-44.45-
19 Mar 202427.0927.0927.0927.09-44.57-
18 Mar 202426.6226.6226.6226.62-43.79-
15 Mar 202426.3426.3426.3426.34-43.33-
14 Mar 202425.9325.9325.9325.93-42.66-
13 Mar 202425.7425.7425.7425.74-42.35-
12 Mar 202426.2126.2126.2026.20-43.101,000
11 Mar 202425.8125.8125.8125.81-42.46-
08 Mar 202426.7026.7026.7026.70-43.92-
07 Mar 202427.2727.2727.2727.27-44.86-
06 Mar 202427.7228.1127.7228.11-46.241,513
05 Mar 202427.5627.5827.5627.58-45.371,000
04 Mar 202426.7226.7226.7226.72-43.96-
01 Mar 202426.9126.9126.9126.91-44.27-
29 Feb 202426.7626.7626.7626.76-44.02-
28 Feb 202426.7426.7426.7426.74-43.99-
27 Feb 202426.4626.6726.4626.67-43.88-
26 Feb 202426.3526.3526.3526.35-43.35-
23 Feb 202425.8925.8925.8925.89-42.59-
22 Feb 202426.1126.1126.1126.11-42.95-
21 Feb 202426.1126.1526.1126.15-43.02200
20 Feb 202426.3726.3726.3726.37-43.38-
19 Feb 202426.5726.5726.5226.52-43.63400
16 Feb 202426.7526.7526.7126.71-43.941,000
15 Feb 202426.4226.4226.4226.42-43.46-
14 Feb 202426.3226.3226.3226.32-43.30-
13 Feb 202426.5327.2826.5327.28-44.88400
12 Feb 202426.3326.9726.3326.97-44.37100
09 Feb 202426.5626.5626.5626.56-43.69-
08 Feb 202426.9627.2426.9627.24-44.811,800
07 Feb 202426.8226.8226.8226.82-44.12-
06 Feb 202426.8227.1826.8227.18-44.7118
05 Feb 202426.5926.9026.5926.90-44.2546
02 Feb 202426.0626.0626.0626.06-42.87-
01 Feb 202425.7425.7425.7425.74-42.35-
31 Jan 202426.1826.1826.1826.18-43.07-
30 Jan 202424.2624.8124.2624.81-40.82-
29 Jan 202424.3824.3824.3824.38-40.11-
26 Jan 202424.2924.2924.0724.07-39.60-
25 Jan 202424.2224.2224.2224.22-39.84-
24 Jan 202424.2124.2124.2124.21-39.83-
23 Jan 202424.5624.5624.5624.56-40.40-
22 Jan 202424.6424.6424.6424.64-40.54-
19 Jan 202424.2624.2624.2624.26-39.91-
18 Jan 202424.1424.1424.1424.14-39.71-
17 Jan 202424.3124.3124.3124.31-39.99-
16 Jan 202424.2024.2024.2024.20-39.81-
15 Jan 202424.1024.1024.1024.10-39.65-
12 Jan 202424.1024.1024.1024.10-39.65-
11 Jan 202424.0624.6124.0624.61-40.496
10 Jan 202424.0024.0024.0024.00-39.48-
09 Jan 202423.9023.9023.9023.90-39.32-
08 Jan 202424.4324.4324.4324.43-40.1922
05 Jan 202423.8423.8423.8423.84-39.22211
04 Jan 202423.7523.7523.7523.75-39.07-
03 Jan 202423.6023.6023.5723.57-38.781,000
02 Jan 202423.3023.8823.3023.88-39.291,300
29 Dec 202323.4423.4423.4423.44-38.56-
28 Dec 202323.3223.3223.3223.32-38.36-
27 Dec 202323.4123.4123.4123.41-38.51-
22 Dec 202323.3923.6523.3923.47-38.61550
21 Dec 202323.6223.6223.6223.62-38.86-
20 Dec 202323.6423.6423.6423.64-38.89-
19 Dec 202323.1623.1623.1623.16-38.10-
18 Dec 202323.0423.0423.0423.04-37.90-
15 Dec 202323.1123.1123.1123.11-38.02-
14 Dec 202322.8222.8222.8222.82-37.54-
13 Dec 202323.0023.0023.0023.00-37.84-
12 Dec 202322.8723.1022.8723.10-38.00211
11 Dec 202322.9922.9922.9922.99-37.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...