Kao Corporation (KAO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 110 |
| Apr 30, 2024 | 38.14 | 38.32 | 38.14 | 38.32 | 38.32 | - |
| Apr 29, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Apr 26, 2024 | 37.55 | 37.61 | 37.55 | 37.61 | 37.61 | 110 |
| Apr 25, 2024 | 37.85 | 39.10 | 37.85 | 39.10 | 39.10 | 30 |
| Apr 24, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Apr 23, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Apr 22, 2024 | 38.55 | 39.79 | 38.55 | 39.79 | 39.79 | 79 |
| Apr 19, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Apr 18, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 17, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Apr 16, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Apr 15, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Apr 12, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Apr 11, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Apr 10, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Apr 09, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Apr 08, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 32 |
| Apr 05, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Apr 04, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Apr 03, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Apr 02, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Mar 28, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Mar 27, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Mar 26, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Mar 25, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Mar 22, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Mar 21, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Mar 20, 2024 | 33.95 | 34.00 | 33.95 | 34.00 | 34.00 | - |
| Mar 19, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Mar 18, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Mar 15, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Mar 14, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Mar 13, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Mar 12, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Mar 11, 2024 | 34.50 | 35.65 | 34.50 | 35.65 | 35.65 | 150 |
| Mar 08, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Mar 07, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Mar 06, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Mar 05, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Mar 04, 2024 | 34.70 | 35.20 | 34.70 | 35.20 | 35.20 | 180 |
| Mar 01, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Feb 29, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Feb 28, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Feb 27, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Feb 26, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Feb 23, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Feb 22, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Feb 21, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Feb 20, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Feb 19, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Feb 16, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Feb 15, 2024 | 33.40 | 33.50 | 33.40 | 33.50 | 33.50 | 100 |
| Feb 14, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Feb 13, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Feb 12, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Feb 09, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Feb 08, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Feb 07, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Feb 06, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 05, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Feb 02, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Feb 01, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jan 31, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jan 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Jan 29, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 26, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jan 25, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jan 24, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Jan 23, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Jan 22, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Jan 19, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Jan 18, 2024 | 35.15 | 36.30 | 35.15 | 36.30 | 36.30 | 80 |
| Jan 17, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jan 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 100 |
| Jan 15, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Jan 12, 2024 | 37.20 | 37.25 | 37.20 | 37.25 | 37.25 | - |
| Jan 11, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Jan 10, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Jan 09, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jan 08, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 1 |
| Jan 05, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jan 04, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Jan 03, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Jan 02, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Dec 29, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Dec 28, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Dec 28, 2023 | 75 Dividend | |||||
| Dec 27, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | -38.40 | - |
| Dec 22, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | -38.24 | - |
| Dec 21, 2023 | 36.35 | 36.35 | 36.35 | 36.35 | -38.14 | - |
| Dec 20, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | -38.40 | - |
| Dec 19, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | -38.35 | - |
| Dec 18, 2023 | 36.90 | 36.90 | 36.90 | 36.90 | -38.71 | - |
| Dec 15, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | -38.50 | - |
| Dec 14, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | -39.66 | - |
| Dec 13, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | -38.03 | - |
| Dec 12, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | -38.35 | - |
| Dec 11, 2023 | 36.65 | 36.65 | 36.65 | 36.65 | -38.45 | - |
| Dec 08, 2023 | 36.55 | 37.75 | 36.55 | 37.75 | -39.61 | 30 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.