Kurita Water Industries Ltd (KWI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 24 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 23 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 22 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 19 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 18 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 17 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 16 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 15 Apr 2024 | 38.86 | 38.86 | 38.54 | 38.54 | 38.54 | - |
| 12 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 11 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 10 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 09 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 08 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 05 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 04 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 03 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 02 Apr 2024 | 37.88 | 38.24 | 37.66 | 38.24 | 38.24 | 500 |
| 28 Mar 2024 | 37.90 | 38.02 | 37.90 | 38.02 | 38.02 | - |
| 28 Mar 2024 | 42 Dividend | |||||
| 27 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | -4.04 | - |
| 26 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | -4.01 | 15 |
| 25 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | -4.01 | 400 |
| 22 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -4.09 | - |
| 21 Mar 2024 | 39.04 | 40.10 | 39.04 | 40.10 | -4.27 | 100 |
| 20 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | -4.11 | - |
| 19 Mar 2024 | 39.04 | 39.04 | 38.96 | 38.96 | -4.15 | - |
| 18 Mar 2024 | 38.74 | 39.70 | 38.74 | 39.70 | -4.23 | - |
| 15 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -4.11 | - |
| 14 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | -4.11 | - |
| 13 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -4.13 | - |
| 12 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | -4.14 | - |
| 11 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -4.17 | - |
| 08 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | -4.16 | - |
| 07 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -4.21 | - |
| 06 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | -4.09 | - |
| 05 Mar 2024 | 38.06 | 39.16 | 38.06 | 39.16 | -4.17 | 525 |
| 04 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | -4.04 | - |
| 01 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | -4.00 | - |
| 29 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | -3.96 | - |
| 28 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | -3.94 | - |
| 27 Feb 2024 | 35.26 | 35.70 | 35.26 | 35.70 | -3.80 | - |
| 26 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | -3.81 | - |
| 23 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | -3.81 | - |
| 22 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.83 | - |
| 21 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | -3.76 | 75 |
| 20 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | -3.80 | - |
| 19 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | -3.81 | - |
| 16 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.81 | - |
| 15 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | -3.78 | - |
| 14 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | -3.83 | - |
| 13 Feb 2024 | 37.02 | 37.02 | 36.80 | 36.80 | -3.92 | 200 |
| 12 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | -3.69 | 20 |
| 09 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | -3.59 | - |
| 08 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -3.61 | - |
| 07 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.66 | - |
| 06 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -3.64 | - |
| 05 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | -3.65 | - |
| 02 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | -3.60 | - |
| 01 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | -3.63 | - |
| 31 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -3.60 | - |
| 30 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | -3.60 | - |
| 29 Jan 2024 | 33.82 | 35.24 | 33.82 | 35.24 | -3.75 | 30 |
| 26 Jan 2024 | 34.02 | 34.02 | 33.94 | 33.94 | -3.61 | - |
| 25 Jan 2024 | 34.12 | 34.56 | 34.12 | 34.56 | -3.68 | 260 |
| 24 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.66 | - |
| 23 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | -3.62 | - |
| 22 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -3.61 | - |
| 19 Jan 2024 | 32.36 | 33.48 | 32.36 | 33.48 | -3.56 | 650 |
| 18 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | -3.57 | - |
| 17 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | -3.74 | - |
| 16 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | -3.76 | - |
| 15 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | -3.77 | - |
| 12 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | -3.77 | - |
| 11 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | -3.73 | - |
| 10 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -3.70 | - |
| 09 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | -3.63 | - |
| 08 Jan 2024 | 33.92 | 34.46 | 33.92 | 34.46 | -3.67 | 99 |
| 05 Jan 2024 | 33.74 | 33.74 | 33.74 | 33.74 | -3.59 | - |
| 04 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | -3.67 | - |
| 03 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | -3.71 | - |
| 02 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | -3.70 | - |
| 29 Dec 2023 | 35.02 | 35.42 | 35.02 | 35.42 | -3.77 | 32 |
| 28 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | -3.73 | - |
| 27 Dec 2023 | 34.32 | 35.26 | 34.32 | 35.26 | -3.75 | 94 |
| 22 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.16 | -3.74 | - |
| 21 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | -3.65 | - |
| 20 Dec 2023 | 34.52 | 35.06 | 34.52 | 35.06 | -3.73 | 100 |
| 19 Dec 2023 | 34.54 | 34.54 | 34.54 | 34.54 | -3.68 | - |
| 18 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | -3.68 | - |
| 15 Dec 2023 | 34.50 | 34.66 | 34.50 | 34.66 | -3.69 | - |
| 14 Dec 2023 | 33.86 | 34.32 | 33.00 | 33.00 | -3.51 | 617 |
| 13 Dec 2023 | 33.54 | 33.54 | 33.54 | 33.54 | -3.57 | - |
| 12 Dec 2023 | 32.94 | 32.94 | 32.94 | 32.94 | -3.51 | - |
| 11 Dec 2023 | 31.62 | 31.90 | 31.62 | 31.90 | -3.40 | - |
| 08 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | -3.33 | - |
| 07 Dec 2023 | 31.34 | 31.34 | 31.34 | 31.34 | -3.34 | - |
| 06 Dec 2023 | 31.74 | 31.74 | 31.74 | 31.74 | -3.38 | - |
| 05 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | -3.30 | - |
| 04 Dec 2023 | 31.30 | 32.08 | 31.30 | 31.70 | -3.37 | 700 |
| *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.