Kawasaki Heavy Industries Ltd (KHE.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 29.56 | 29.57 | 29.40 | 29.41 | 29.41 | 33 |
| May 06, 2024 | 28.72 | 29.26 | 28.72 | 28.85 | 28.85 | - |
| May 03, 2024 | 28.92 | 28.92 | 28.85 | 28.85 | 28.85 | - |
| May 02, 2024 | 28.76 | 28.85 | 28.74 | 28.84 | 28.84 | - |
| Apr 30, 2024 | 28.88 | 28.90 | 28.62 | 28.62 | 28.62 | - |
| Apr 29, 2024 | 28.24 | 28.58 | 28.24 | 28.46 | 28.46 | - |
| Apr 26, 2024 | 27.87 | 28.15 | 27.87 | 28.15 | 28.15 | - |
| Apr 25, 2024 | 27.66 | 27.69 | 27.46 | 27.58 | 27.58 | - |
| Apr 24, 2024 | 28.52 | 28.71 | 28.52 | 28.57 | 28.57 | - |
| Apr 23, 2024 | 28.47 | 28.50 | 28.25 | 28.29 | 28.29 | - |
| Apr 22, 2024 | 28.37 | 28.51 | 28.31 | 28.51 | 28.51 | - |
| Apr 19, 2024 | 28.85 | 28.85 | 28.44 | 28.55 | 28.55 | - |
| Apr 18, 2024 | 29.19 | 29.20 | 28.90 | 28.90 | 28.90 | - |
| Apr 17, 2024 | 28.87 | 29.01 | 28.64 | 28.64 | 28.64 | - |
| Apr 16, 2024 | 28.15 | 28.32 | 28.04 | 28.32 | 28.32 | - |
| Apr 15, 2024 | 29.60 | 29.62 | 29.32 | 29.32 | 29.32 | - |
| Apr 12, 2024 | 28.68 | 28.77 | 28.36 | 28.36 | 28.36 | - |
| Apr 11, 2024 | 28.65 | 28.75 | 28.34 | 28.75 | 28.75 | - |
| Apr 10, 2024 | 27.55 | 27.76 | 27.49 | 27.62 | 27.62 | - |
| Apr 09, 2024 | 28.08 | 28.08 | 27.88 | 27.94 | 27.94 | - |
| Apr 08, 2024 | 28.39 | 28.47 | 28.39 | 28.47 | 28.47 | - |
| Apr 05, 2024 | 28.12 | 28.33 | 28.08 | 28.33 | 28.33 | - |
| Apr 04, 2024 | 28.15 | 28.18 | 28.15 | 28.15 | 28.15 | - |
| Apr 03, 2024 | 28.02 | 28.20 | 28.02 | 28.12 | 28.12 | - |
| Apr 02, 2024 | 28.93 | 28.93 | 28.54 | 28.59 | 28.59 | 33 |
| Mar 28, 2024 | 29.93 | 30.13 | 29.93 | 30.08 | 30.08 | - |
| Mar 28, 2024 | 20 Dividend | |||||
| Mar 27, 2024 | 30.70 | 30.70 | 30.40 | 30.40 | 10.40 | - |
| Mar 26, 2024 | 30.63 | 31.11 | 30.63 | 31.11 | 10.64 | - |
| Mar 25, 2024 | 29.91 | 29.94 | 29.89 | 29.91 | 10.23 | 300 |
| Mar 22, 2024 | 29.86 | 29.91 | 29.84 | 29.84 | 10.21 | - |
| Mar 21, 2024 | 29.78 | 30.04 | 29.78 | 30.04 | 10.28 | - |
| Mar 20, 2024 | 29.17 | 29.84 | 29.04 | 29.84 | 10.21 | 170 |
| Mar 19, 2024 | 29.25 | 30.08 | 29.17 | 29.26 | 10.01 | 33 |
| Mar 18, 2024 | 29.13 | 29.20 | 29.12 | 29.20 | 9.99 | - |
| Mar 15, 2024 | 28.32 | 28.44 | 28.23 | 28.23 | 9.66 | - |
| Mar 14, 2024 | 27.92 | 27.93 | 27.73 | 27.73 | 9.49 | - |
| Mar 13, 2024 | 27.71 | 27.71 | 27.56 | 27.56 | 9.43 | - |
| Mar 12, 2024 | 27.45 | 27.99 | 27.13 | 27.91 | 9.55 | - |
| Mar 11, 2024 | 28.11 | 28.11 | 27.66 | 27.66 | 9.46 | - |
| Mar 08, 2024 | 30.27 | 30.27 | 29.17 | 29.17 | 9.98 | 4 |
| Mar 07, 2024 | 29.61 | 29.65 | 29.47 | 29.47 | 10.08 | - |
| Mar 06, 2024 | 27.38 | 28.06 | 27.38 | 28.06 | 9.60 | - |
| Mar 05, 2024 | 26.01 | 26.01 | 25.75 | 25.94 | 8.87 | - |
| Mar 04, 2024 | 25.85 | 25.86 | 25.47 | 25.70 | 8.79 | - |
| Mar 01, 2024 | 25.65 | 25.72 | 25.62 | 25.72 | 8.80 | - |
| Feb 29, 2024 | 24.77 | 25.18 | 24.77 | 25.18 | 8.61 | - |
| Feb 28, 2024 | 25.25 | 25.25 | 24.94 | 24.98 | 8.55 | - |
| Feb 27, 2024 | 25.14 | 25.72 | 25.14 | 25.43 | 8.70 | - |
| Feb 26, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 8.53 | - |
| Feb 23, 2024 | 23.97 | 23.98 | 23.62 | 23.62 | 8.08 | - |
| Feb 22, 2024 | 23.81 | 23.93 | 23.79 | 23.93 | 8.19 | - |
| Feb 21, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 8.08 | - |
| Feb 20, 2024 | 23.21 | 23.56 | 23.19 | 23.51 | 8.04 | - |
| Feb 19, 2024 | 22.76 | 22.79 | 22.70 | 22.70 | 7.77 | - |
| Feb 16, 2024 | 23.07 | 23.07 | 22.60 | 22.67 | 7.76 | - |
| Feb 15, 2024 | 22.55 | 22.62 | 22.52 | 22.60 | 7.73 | - |
| Feb 14, 2024 | 22.18 | 22.31 | 22.18 | 22.24 | 7.61 | - |
| Feb 13, 2024 | 22.52 | 22.52 | 21.77 | 21.77 | 7.45 | - |
| Feb 12, 2024 | 22.26 | 22.43 | 22.26 | 22.43 | 7.67 | - |
| Feb 09, 2024 | 22.15 | 22.21 | 22.15 | 22.21 | 7.60 | - |
| Feb 08, 2024 | 21.12 | 21.15 | 21.05 | 21.09 | 7.22 | - |
| Feb 07, 2024 | 21.66 | 21.68 | 21.60 | 21.67 | 7.41 | - |
| Feb 06, 2024 | 21.12 | 21.28 | 21.12 | 21.28 | 7.28 | - |
| Feb 05, 2024 | 21.12 | 21.68 | 21.12 | 21.12 | 7.23 | 320 |
| Feb 02, 2024 | 20.63 | 20.64 | 20.58 | 20.64 | 7.06 | - |
| Feb 01, 2024 | 20.43 | 21.08 | 20.43 | 20.47 | 7.00 | 30 |
| Jan 31, 2024 | 20.79 | 21.13 | 20.70 | 21.13 | 7.23 | - |
| Jan 30, 2024 | 20.70 | 20.70 | 20.59 | 20.59 | 7.04 | - |
| Jan 29, 2024 | 20.55 | 20.81 | 20.55 | 20.80 | 7.12 | - |
| Jan 26, 2024 | 20.23 | 20.29 | 20.23 | 20.24 | 6.92 | - |
| Jan 25, 2024 | 20.01 | 20.11 | 19.95 | 20.04 | 6.86 | - |
| Jan 24, 2024 | 20.30 | 20.37 | 20.27 | 20.37 | 6.97 | - |
| Jan 23, 2024 | 20.10 | 20.10 | 19.94 | 20.05 | 6.86 | - |
| Jan 22, 2024 | 20.07 | 20.21 | 20.07 | 20.20 | 6.91 | - |
| Jan 19, 2024 | 19.57 | 19.70 | 19.57 | 19.70 | 6.74 | - |
| Jan 18, 2024 | 19.74 | 19.95 | 19.74 | 19.89 | 6.80 | - |
| Jan 17, 2024 | 19.75 | 19.75 | 19.36 | 19.36 | 6.62 | - |
| Jan 16, 2024 | 20.04 | 20.19 | 20.04 | 20.12 | 6.88 | - |
| Jan 15, 2024 | 20.44 | 20.44 | 20.36 | 20.43 | 6.99 | - |
| Jan 12, 2024 | 20.23 | 20.32 | 20.19 | 20.32 | 6.95 | - |
| Jan 11, 2024 | 20.46 | 20.50 | 20.29 | 20.29 | 6.94 | - |
| Jan 10, 2024 | 20.03 | 20.13 | 20.03 | 20.09 | 6.87 | - |
| Jan 09, 2024 | 20.18 | 20.34 | 20.18 | 20.34 | 6.96 | - |
| Jan 08, 2024 | 20.76 | 20.86 | 20.73 | 20.86 | 7.14 | - |
| Jan 05, 2024 | 20.20 | 20.52 | 20.20 | 20.52 | 7.02 | - |
| Jan 04, 2024 | 19.80 | 20.39 | 19.76 | 19.76 | 6.76 | - |
| Jan 03, 2024 | 19.66 | 19.66 | 19.50 | 19.50 | 6.67 | - |
| Jan 02, 2024 | 19.60 | 19.65 | 19.57 | 19.63 | 6.72 | - |
| Dec 29, 2023 | 19.50 | 19.52 | 19.45 | 19.49 | 6.67 | - |
| Dec 28, 2023 | 19.62 | 19.62 | 19.22 | 19.22 | 6.57 | - |
| Dec 27, 2023 | 19.43 | 19.43 | 19.17 | 19.19 | 6.57 | - |
| Dec 22, 2023 | 19.25 | 19.29 | 19.02 | 19.11 | 6.54 | - |
| Dec 21, 2023 | 18.99 | 18.99 | 18.83 | 18.97 | 6.49 | - |
| Dec 20, 2023 | 19.20 | 19.20 | 18.64 | 18.64 | 6.38 | - |
| Dec 19, 2023 | 18.83 | 18.92 | 18.80 | 18.80 | 6.43 | - |
| Dec 18, 2023 | 18.65 | 18.66 | 18.55 | 18.58 | 6.35 | - |
| Dec 15, 2023 | 18.58 | 18.67 | 18.58 | 18.66 | 6.38 | - |
| Dec 14, 2023 | 17.99 | 18.00 | 17.91 | 17.95 | 6.14 | - |
| Dec 13, 2023 | 18.70 | 18.73 | 18.69 | 18.70 | 6.40 | - |
| *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.