Kobe Steel, Ltd. (KST.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 11.33 | 11.34 | 11.32 | 11.32 | 11.32 | 720 |
| Apr 23, 2024 | 11.34 | 11.34 | 11.30 | 11.31 | 11.31 | - |
| Apr 22, 2024 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | - |
| Apr 19, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Apr 18, 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | - |
| Apr 17, 2024 | 11.19 | 11.20 | 11.17 | 11.17 | 11.17 | - |
| Apr 16, 2024 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | - |
| Apr 15, 2024 | 11.77 | 11.77 | 11.75 | 11.75 | 11.75 | - |
| Apr 12, 2024 | 11.77 | 11.86 | 11.77 | 11.86 | 11.86 | 720 |
| Apr 11, 2024 | 11.80 | 11.80 | 11.79 | 11.79 | 11.79 | - |
| Apr 10, 2024 | 11.72 | 11.76 | 11.71 | 11.76 | 11.76 | - |
| Apr 09, 2024 | 11.76 | 11.76 | 11.74 | 11.74 | 11.74 | - |
| Apr 08, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Apr 05, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 04, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Apr 03, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Apr 02, 2024 | 12.02 | 12.02 | 12.01 | 12.01 | 12.01 | - |
| Mar 28, 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - |
| Mar 28, 2024 | 45 Dividend | |||||
| Mar 27, 2024 | 12.70 | 12.70 | 12.50 | 12.50 | -32.50 | 211 |
| Mar 26, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -33.28 | - |
| Mar 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -33.80 | - |
| Mar 22, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -33.54 | - |
| Mar 21, 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -32.50 | - |
| Mar 20, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| Mar 19, 2024 | 12.40 | 12.70 | 12.40 | 12.70 | -33.02 | - |
| Mar 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -31.72 | - |
| Mar 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Mar 14, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Mar 13, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -30.68 | - |
| Mar 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | 350 |
| Mar 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Mar 08, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
| Mar 07, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | 87 |
| Mar 06, 2024 | 12.50 | 12.50 | 12.40 | 12.50 | -32.50 | - |
| Mar 05, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -31.72 | - |
| Mar 04, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | 1,580 |
| Mar 01, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
| Feb 29, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
| Feb 28, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -33.02 | - |
| Feb 27, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -33.28 | - |
| Feb 26, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | -31.72 | 4 |
| Feb 23, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| Feb 22, 2024 | 12.30 | 12.40 | 12.30 | 12.40 | -32.24 | - |
| Feb 21, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| Feb 20, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
| Feb 19, 2024 | 12.30 | 12.90 | 12.30 | 12.40 | -32.24 | 100 |
| Feb 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Feb 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Feb 14, 2024 | 11.80 | 12.20 | 11.80 | 11.80 | -30.68 | 50 |
| Feb 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Feb 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | 10 |
| Feb 09, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
| Feb 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -32.76 | - |
| Feb 07, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -33.02 | - |
| Feb 06, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| Feb 05, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
| Feb 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
| Feb 01, 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -32.76 | - |
| Jan 31, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -32.76 | - |
| Jan 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
| Jan 29, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
| Jan 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Jan 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Jan 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Jan 23, 2024 | 12.20 | 12.30 | 12.20 | 12.30 | -31.98 | 211 |
| Jan 22, 2024 | 12.10 | 12.70 | 12.10 | 12.70 | -33.02 | 97 |
| Jan 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Jan 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -31.46 | - |
| Jan 17, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | 342 |
| Jan 16, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -31.46 | - |
| Jan 15, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -30.68 | - |
| Jan 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -30.68 | - |
| Jan 11, 2024 | 11.90 | 12.30 | 11.90 | 12.30 | -31.98 | 940 |
| Jan 10, 2024 | 12.00 | 12.30 | 12.00 | 12.30 | -31.98 | 450 |
| Jan 09, 2024 | 12.00 | 12.60 | 12.00 | 12.60 | -32.76 | 840 |
| Jan 08, 2024 | 12.70 | 12.70 | 12.10 | 12.60 | -32.76 | 1,882 |
| Jan 05, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
| Jan 04, 2024 | 11.80 | 12.10 | 11.80 | 12.10 | -31.46 | 340 |
| Jan 03, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -29.90 | - |
| Jan 02, 2024 | 11.50 | 11.90 | 11.50 | 11.90 | -30.94 | 300 |
| Dec 29, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -29.64 | - |
| Dec 28, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -29.64 | - |
| Dec 27, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -29.12 | - |
| Dec 22, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -28.08 | - |
| Dec 21, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -27.82 | - |
| Dec 20, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -27.82 | - |
| Dec 19, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -27.30 | - |
| Dec 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -27.04 | - |
| Dec 15, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -27.30 | - |
| Dec 14, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | -26.52 | - |
| Dec 13, 2023 | 10.30 | 10.40 | 10.30 | 10.40 | -27.04 | 60 |
| Dec 12, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -27.30 | - |
| Dec 11, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -27.04 | - |
| Dec 08, 2023 | 10.30 | 10.80 | 10.30 | 10.80 | -28.08 | 240 |
| Dec 07, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | -27.56 | - |
| Dec 06, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -27.82 | - |
| Dec 05, 2023 | 10.50 | 10.90 | 10.50 | 10.90 | -28.34 | 1,710 |
| Dec 04, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | -27.56 | - |
| Dec 01, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | -27.56 | - |
| *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.