Canada markets open in 1 hour 58 minutes

Kajima Corp (KAJ.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
15.10-0.40 (-2.58%)
As of 08:13AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202415.1015.1015.1015.1015.10221
May 28, 202415.5015.5015.5015.5015.50-
May 27, 202415.4015.4015.4015.4015.40-
May 24, 202415.3015.3015.3015.3015.30-
May 23, 202415.4015.4015.4015.4015.40-
May 22, 202415.5015.5015.5015.5015.50-
May 21, 202415.8015.8015.8015.8015.80-
May 20, 202416.1016.1016.1016.1016.10-
May 17, 202415.6015.6015.6015.6015.60-
May 16, 202415.6015.6015.6015.6015.60-
May 15, 202415.4015.4015.4015.4015.40-
May 14, 202415.7015.7015.7015.7015.70-
May 13, 202417.5017.5017.5017.5017.50-
May 10, 202417.7017.7017.7017.7017.70-
May 09, 202417.7017.7017.7017.7017.70-
May 08, 202417.4017.4017.4017.4017.40-
May 07, 202417.5017.5017.5017.5017.50-
May 06, 202417.6017.6017.6017.6017.60-
May 03, 202417.9017.9017.9017.9017.90-
May 02, 202417.7017.7017.7017.7017.70-
Apr 30, 202417.9017.9017.9017.9017.90-
Apr 29, 202417.5017.5017.5017.5017.50-
Apr 26, 202417.4017.4017.4017.4017.40-
Apr 25, 202417.4017.4017.4017.4017.40-
Apr 24, 202417.9017.9017.9017.9017.90-
Apr 23, 202417.5017.5017.5017.5017.50-
Apr 22, 202417.2017.2017.2017.2017.20-
Apr 19, 202417.1017.1017.1017.1017.10-
Apr 18, 202417.2017.2017.2017.2017.20-
Apr 17, 202417.2017.2017.2017.2017.20-
Apr 16, 202417.6017.6017.6017.6017.60-
Apr 15, 202418.3018.3018.3018.3018.30-
Apr 12, 202418.1018.1018.1018.1018.10-
Apr 11, 202418.0018.0018.0018.0018.00-
Apr 10, 202418.1018.1018.1018.1018.10-
Apr 09, 202417.9017.9017.9017.9017.90-
Apr 08, 202418.2018.2018.2018.2018.20-
Apr 05, 202418.2018.2018.2018.2018.20-
Apr 04, 202418.3018.3018.3018.3018.30-
Apr 03, 202418.3018.3018.3018.3018.30-
Apr 02, 202418.5018.5018.5018.5018.50-
Mar 28, 202418.7018.7018.7018.7018.70-
Mar 28, 202435 Dividend
Mar 27, 202418.8018.8018.8018.80-16.20-
Mar 26, 202418.9018.9018.9018.90-16.29-
Mar 25, 202419.0019.0019.0019.00-16.37-
Mar 22, 202419.0019.0019.0019.00-16.37-
Mar 21, 202419.0019.0019.0019.00-16.37-
Mar 20, 202418.6018.6018.6018.60-16.03-
Mar 19, 202418.5018.5018.5018.50-15.94-
Mar 18, 202418.5018.5018.5018.50-15.94-
Mar 15, 202418.7018.7018.7018.70-16.11-
Mar 14, 202418.5018.5018.5018.50-15.94-
Mar 13, 202418.2018.2018.2018.20-15.68-
Mar 12, 202418.3018.3018.3018.30-15.77-
Mar 11, 202418.5018.5018.5018.50-15.94-
Mar 08, 202419.4019.4019.4019.40-16.72-
Mar 07, 202418.2018.2018.2018.20-15.68-
Mar 06, 202418.1018.1018.1018.10-15.60-
Mar 05, 202417.8017.8017.8017.80-15.34-
Mar 04, 202416.7016.7016.7016.70-14.39-
Mar 01, 202417.0017.0017.0017.00-14.65-
Feb 29, 202416.7016.7016.7016.70-14.39-
Feb 28, 202416.7016.7016.7016.70-14.39-
Feb 27, 202416.6016.6016.6016.60-14.30-
Feb 26, 202416.9016.9016.9016.90-14.56-
Feb 23, 202417.2017.2017.2017.20-14.82-
Feb 22, 202417.1017.1017.1017.10-14.74-
Feb 21, 202417.1017.1017.1017.10-14.74-
Feb 20, 202417.0017.0017.0017.00-14.65-
Feb 19, 202417.3017.3017.3017.30-14.91-
Feb 16, 202416.8016.8016.8016.80-14.48-
Feb 15, 202416.4016.4016.4016.40-14.13-
Feb 14, 202416.3016.3016.3016.30-14.05-
Feb 13, 202416.9016.9016.9016.90-14.56-
Feb 12, 202416.3016.3016.3016.30-14.05-
Feb 09, 202416.3016.3016.3016.30-14.05-
Feb 08, 202416.4016.4016.4016.40-14.13-
Feb 07, 202417.2017.2017.2017.20-14.82-
Feb 06, 202416.6016.6016.6016.60-14.30-
Feb 05, 202416.5016.5016.5016.50-14.22-
Feb 02, 202416.4016.4016.4016.40-14.13-
Feb 01, 202416.4016.4016.4016.40-14.13-
Jan 31, 202416.3016.3016.3016.30-14.05-
Jan 30, 202416.1016.1016.1016.10-13.87-
Jan 29, 202416.0016.0016.0016.00-13.79-
Jan 26, 202416.0016.0016.0016.00-13.79-
Jan 25, 202416.2016.2016.2016.20-13.96-
Jan 24, 202416.3016.3016.3016.30-14.05-
Jan 23, 202416.4016.4016.4016.40-14.13-
Jan 22, 202416.4016.4016.4016.40-14.13-
Jan 19, 202416.0016.0016.0016.00-13.79-
Jan 18, 202415.9015.9015.9015.90-13.70-
Jan 17, 202416.1016.1016.1016.10-13.87-
Jan 16, 202416.3016.3016.3016.30-14.05-
Jan 15, 202415.5015.5015.5015.50-13.36-
Jan 12, 202415.5015.5015.5015.50-13.36-
Jan 11, 202415.7015.7015.7015.70-13.53-
Jan 10, 202415.7015.7015.7015.70-13.53-
Jan 09, 202415.5015.5015.5015.50-13.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...