Kobe Steel, Ltd. (KST.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:25PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.19 | 11.20 | 11.18 | 11.18 | 11.18 | 20 |
| 02 May 2024 | 11.05 | 11.12 | 11.05 | 11.12 | 11.12 | - |
| 30 Apr 2024 | 11.27 | 11.27 | 11.23 | 11.23 | 11.23 | - |
| 29 Apr 2024 | 11.04 | 11.15 | 11.00 | 11.00 | 11.00 | 559 |
| 26 Apr 2024 | 11.07 | 11.07 | 11.05 | 11.06 | 11.06 | - |
| 25 Apr 2024 | 11.02 | 11.06 | 11.02 | 11.06 | 11.06 | - |
| 24 Apr 2024 | 11.33 | 11.34 | 11.32 | 11.32 | 11.32 | - |
| 23 Apr 2024 | 11.34 | 11.34 | 11.30 | 11.31 | 11.31 | - |
| 22 Apr 2024 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | - |
| 19 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 18 Apr 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | - |
| 17 Apr 2024 | 11.19 | 11.20 | 11.17 | 11.17 | 11.17 | - |
| 16 Apr 2024 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | - |
| 15 Apr 2024 | 11.77 | 11.77 | 11.75 | 11.75 | 11.75 | - |
| 12 Apr 2024 | 11.77 | 11.86 | 11.77 | 11.86 | 11.86 | 720 |
| 11 Apr 2024 | 11.80 | 11.80 | 11.79 | 11.79 | 11.79 | - |
| 10 Apr 2024 | 11.72 | 11.76 | 11.71 | 11.76 | 11.76 | - |
| 09 Apr 2024 | 11.76 | 11.76 | 11.74 | 11.74 | 11.74 | - |
| 08 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 05 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 04 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 03 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 02 Apr 2024 | 12.02 | 12.02 | 12.01 | 12.01 | 12.01 | - |
| 28 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 12.70 | 12.70 | 12.50 | 12.50 | -32.50 | 211 |
| 26 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -33.28 | - |
| 25 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -33.80 | - |
| 22 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -33.54 | - |
| 21 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -32.50 | - |
| 20 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| 19 Mar 2024 | 12.40 | 12.70 | 12.40 | 12.70 | -33.02 | - |
| 18 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -31.72 | - |
| 15 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 14 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 13 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -30.68 | - |
| 12 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | 350 |
| 11 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 08 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
| 07 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | 87 |
| 06 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.50 | -32.50 | - |
| 05 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -31.72 | - |
| 04 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | 1,580 |
| 01 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
| 29 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
| 28 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -33.02 | - |
| 27 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -33.28 | - |
| 26 Feb 2024 | 12.30 | 12.30 | 12.20 | 12.20 | -31.72 | 4 |
| 23 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| 22 Feb 2024 | 12.30 | 12.40 | 12.30 | 12.40 | -32.24 | - |
| 21 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| 20 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
| 19 Feb 2024 | 12.30 | 12.90 | 12.30 | 12.40 | -32.24 | 100 |
| 16 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 15 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 14 Feb 2024 | 11.80 | 12.20 | 11.80 | 11.80 | -30.68 | 50 |
| 13 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 12 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | 10 |
| 09 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
| 08 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -32.76 | - |
| 07 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -33.02 | - |
| 06 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| 05 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
| 02 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
| 01 Feb 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -32.76 | - |
| 31 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -32.76 | - |
| 30 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| 29 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
| 26 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 24 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 23 Jan 2024 | 12.20 | 12.30 | 12.20 | 12.30 | -31.98 | 211 |
| 22 Jan 2024 | 12.10 | 12.70 | 12.10 | 12.70 | -33.02 | 97 |
| 19 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 18 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -31.46 | - |
| 17 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | 342 |
| 16 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -31.46 | - |
| 15 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -30.68 | - |
| 12 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -30.68 | - |
| 11 Jan 2024 | 11.90 | 12.30 | 11.90 | 12.30 | -31.98 | 940 |
| 10 Jan 2024 | 12.00 | 12.30 | 12.00 | 12.30 | -31.98 | 450 |
| 09 Jan 2024 | 12.00 | 12.60 | 12.00 | 12.60 | -32.76 | 840 |
| 08 Jan 2024 | 12.70 | 12.70 | 12.10 | 12.60 | -32.76 | 1,882 |
| 05 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| 04 Jan 2024 | 11.80 | 12.10 | 11.80 | 12.10 | -31.46 | 340 |
| 03 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -29.90 | - |
| 02 Jan 2024 | 11.50 | 11.90 | 11.50 | 11.90 | -30.94 | 300 |
| 29 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -29.64 | - |
| 28 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -29.64 | - |
| 27 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -29.12 | - |
| 22 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -28.08 | - |
| 21 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -27.82 | - |
| 20 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -27.82 | - |
| 19 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -27.30 | - |
| 18 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -27.04 | - |
| 15 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -27.30 | - |
| 14 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | -26.52 | - |
| 13 Dec 2023 | 10.30 | 10.40 | 10.30 | 10.40 | -27.04 | 60 |
| 12 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -27.30 | - |
| 11 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -27.04 | - |
| *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.