UK markets close in 3 hours 20 minutes

Kurita Water Industries Ltd (KWI.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
35.56-0.28 (-0.78%)
As of 08:00AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202435.5635.5635.5635.5635.565
24 Apr 202435.8435.8435.8435.8435.84-
23 Apr 202435.2235.2235.2235.2235.22-
22 Apr 202435.1835.1835.1835.1835.18-
19 Apr 202435.0835.0835.0835.0835.08-
18 Apr 202435.7435.7435.7435.7435.74-
17 Apr 202435.7235.7235.7235.7235.72-
16 Apr 202437.3437.3437.3437.3437.34-
15 Apr 202438.6438.6438.6438.6438.64-
12 Apr 202438.4438.4438.4438.4438.44-
11 Apr 202438.0838.0838.0838.0838.08-
10 Apr 202437.7037.7037.7037.7037.70-
09 Apr 202437.7637.7637.7637.7637.76-
08 Apr 202437.4637.4637.4637.4637.46-
05 Apr 202437.5837.5837.5837.5837.58-
04 Apr 202438.4238.4238.4238.4238.42-
03 Apr 202437.1637.1637.1637.1637.16-
02 Apr 202437.6837.6837.6837.6837.68-
28 Mar 202437.7037.7037.7037.7037.70-
28 Mar 202442 Dividend
27 Mar 202437.7437.7637.7437.76-4.24-
26 Mar 202437.5237.5237.5237.52-4.21-
25 Mar 202437.6837.6837.6837.68-4.23-
22 Mar 202438.2238.2238.2238.22-4.29-
21 Mar 202438.8438.8438.8438.84-4.36-
20 Mar 202438.4038.4038.4038.40-4.31-
19 Mar 202438.8038.8038.8038.80-4.36-
18 Mar 202438.9438.9438.9438.94-4.37-
15 Mar 202438.5838.5838.5838.58-4.33-
14 Mar 202438.6438.6438.6438.64-4.34-
13 Mar 202438.7838.7838.7838.78-4.35-
12 Mar 202439.0439.0439.0439.04-4.38-
11 Mar 202439.2039.2039.2039.20-4.40-
08 Mar 202439.5839.5839.5839.58-4.44-
07 Mar 202439.5839.5839.5839.58-4.44-
06 Mar 202438.2638.2638.2638.26-4.30-
05 Mar 202438.2438.2438.2438.24-4.29-
04 Mar 202437.9637.9637.9637.96-4.26-
01 Mar 202437.6237.6237.6237.62-4.22-
29 Feb 202437.1637.1637.1637.16-4.17-
28 Feb 202436.8836.8836.8836.88-4.14-
27 Feb 202435.6235.6835.6235.68-4.015
26 Feb 202435.7435.7435.7435.74-4.01-
23 Feb 202434.8434.8434.8434.84-3.91-
22 Feb 202436.1436.1436.1436.14-4.06-
21 Feb 202435.2835.2835.2835.28-3.96-
20 Feb 202435.7035.7035.7035.70-4.01-
19 Feb 202435.8035.8035.8035.80-4.02-
16 Feb 202435.8035.8035.8035.80-4.02-
15 Feb 202435.4835.4835.4835.48-3.98-
14 Feb 202436.1836.1836.1836.18-4.06-
13 Feb 202437.0037.0037.0037.00-4.15-
12 Feb 202433.5433.5433.5433.54-3.77-
09 Feb 202433.1033.1033.1033.10-3.72-
08 Feb 202434.0634.0634.0634.06-3.82-
07 Feb 202434.3634.3634.3634.36-3.86-
06 Feb 202434.1834.1834.1834.18-3.84-
05 Feb 202434.3034.3034.3034.30-3.85-
02 Feb 202433.8633.8633.8633.86-3.80-
01 Feb 202434.0634.0634.0634.06-3.82-
31 Jan 202433.8033.8033.8033.80-3.80-
30 Jan 202434.0034.0034.0034.00-3.82-
29 Jan 202433.8033.8033.8033.80-3.80-
26 Jan 202434.0234.0234.0234.02-3.82-
25 Jan 202434.1034.1234.1034.12-3.8340
24 Jan 202434.3434.3434.3434.34-3.86-
23 Jan 202434.0634.0634.0634.06-3.82-
22 Jan 202433.9033.9033.9033.90-3.81-
19 Jan 202432.2832.2832.2832.28-3.62-
18 Jan 202433.5633.5633.5633.56-3.77-
17 Jan 202435.0635.0635.0635.06-3.94-
16 Jan 202435.3035.3035.3035.30-3.96-
15 Jan 202435.4235.4235.4235.42-3.98-
12 Jan 202435.4235.4235.4235.42-3.98-
11 Jan 202435.0235.0235.0235.02-3.93-
10 Jan 202434.7834.7834.7834.78-3.91-
09 Jan 202434.1234.1234.1234.12-3.83-
08 Jan 202433.9233.9233.9233.92-3.81-
05 Jan 202433.7633.7633.7633.76-3.79-
04 Jan 202434.4634.4634.4634.46-3.87-
03 Jan 202435.1435.1435.1435.14-3.95-
02 Jan 202435.1035.1035.1035.10-3.94-
29 Dec 202335.0035.0034.9434.94-3.92-
28 Dec 202335.0635.0635.0635.06-3.94-
27 Dec 202334.9834.9834.9834.98-3.93-
22 Dec 202335.1635.1635.1635.16-3.95-
21 Dec 202334.3034.3034.3034.30-3.85-
20 Dec 202334.5034.5034.5034.50-3.87-
19 Dec 202334.6234.6234.6234.62-3.89-
18 Dec 202334.6034.6034.6034.60-3.89-
15 Dec 202334.7634.7634.7634.76-3.90-
14 Dec 202333.8433.8433.8433.84-3.80-
13 Dec 202333.5233.5233.5233.52-3.76-
12 Dec 202332.9432.9432.9432.94-3.70-
11 Dec 202331.6231.6231.6231.62-3.55-
08 Dec 202331.2831.2831.2831.28-3.51-
07 Dec 202331.3031.3031.3031.30-3.51-
06 Dec 202331.7631.7631.7631.76-3.57-
05 Dec 202330.9430.9430.9430.94-3.47-
04 Dec 202331.8031.8031.8031.80-3.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...