Kennedy-Wilson Holdings Inc (13K.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:53PM CEST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | - |
| Jun 20, 2024 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | - |
| Jun 19, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jun 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 17, 2024 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | - |
| Jun 14, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 13, 2024 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | - |
| Jun 12, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Jun 11, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 10, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - |
| Jun 07, 2024 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - |
| Jun 06, 2024 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | - |
| Jun 05, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jun 04, 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | - |
| Jun 03, 2024 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | - |
| May 31, 2024 | 9.35 | 9.45 | 9.30 | 9.45 | 9.45 | - |
| May 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 29, 2024 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | - |
| May 28, 2024 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | - |
| May 27, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| May 24, 2024 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - |
| May 23, 2024 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | - |
| May 22, 2024 | 9.45 | 9.60 | 9.35 | 9.60 | 9.60 | - |
| May 21, 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | - |
| May 20, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| May 17, 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - |
| May 16, 2024 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | - |
| May 15, 2024 | 9.85 | 9.85 | 9.45 | 9.45 | 9.45 | - |
| May 14, 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | - |
| May 13, 2024 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | - |
| May 10, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| May 09, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| May 08, 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - |
| May 07, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| May 06, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - |
| May 03, 2024 | 8.15 | 8.35 | 8.05 | 8.10 | 8.10 | - |
| May 02, 2024 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | - |
| Apr 30, 2024 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | - |
| Apr 29, 2024 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | - |
| Apr 26, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 25, 2024 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | - |
| Apr 24, 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - |
| Apr 23, 2024 | 7.95 | 8.05 | 7.85 | 8.05 | 8.05 | - |
| Apr 22, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Apr 19, 2024 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | - |
| Apr 18, 2024 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | - |
| Apr 17, 2024 | 7.55 | 7.75 | 7.55 | 7.65 | 7.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.