Kurita Water Industries Ltd. (KWI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Apr 29, 2024 | 36.18 | 36.98 | 36.18 | 36.68 | 36.68 | 437 |
| Apr 26, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Apr 25, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Apr 24, 2024 | 35.84 | 36.32 | 35.84 | 36.32 | 36.32 | 59 |
| Apr 23, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Apr 22, 2024 | 35.18 | 35.28 | 35.18 | 35.28 | 35.28 | 74 |
| Apr 19, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Apr 18, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Apr 17, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Apr 16, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Apr 15, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 12, 2024 | 38.40 | 38.78 | 38.40 | 38.78 | 38.78 | 100 |
| Apr 11, 2024 | 38.08 | 38.08 | 38.00 | 38.00 | 38.00 | 90 |
| Apr 10, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 09, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Apr 08, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 05, 2024 | 37.58 | 38.50 | 37.58 | 38.50 | 38.50 | 229 |
| Apr 04, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Apr 03, 2024 | 37.16 | 37.18 | 37.16 | 37.18 | 37.18 | 85 |
| Apr 02, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Mar 28, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Mar 28, 2024 | 42 Dividend | |||||
| Mar 27, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | -4.24 | - |
| Mar 26, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | -4.22 | - |
| Mar 25, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | -4.23 | - |
| Mar 22, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | -4.29 | - |
| Mar 21, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -4.36 | - |
| Mar 20, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | -4.31 | - |
| Mar 19, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -4.36 | - |
| Mar 18, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | -4.33 | 200 |
| Mar 15, 2024 | 38.58 | 38.84 | 38.58 | 38.82 | -4.36 | 200 |
| Mar 14, 2024 | 38.66 | 39.12 | 38.66 | 39.10 | -4.39 | 85 |
| Mar 13, 2024 | 38.80 | 38.98 | 38.80 | 38.98 | -4.38 | 50 |
| Mar 12, 2024 | 39.04 | 39.52 | 39.04 | 39.52 | -4.44 | 100 |
| Mar 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -4.40 | - |
| Mar 08, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -4.44 | - |
| Mar 07, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -4.44 | - |
| Mar 06, 2024 | 38.26 | 39.46 | 38.26 | 39.46 | -4.43 | 55 |
| Mar 05, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -4.30 | - |
| Mar 04, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | -4.26 | - |
| Mar 01, 2024 | 37.62 | 38.42 | 37.62 | 38.42 | -4.31 | 962 |
| Feb 29, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | -4.17 | - |
| Feb 28, 2024 | 36.88 | 37.44 | 36.84 | 37.10 | -4.17 | 407 |
| Feb 27, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -4.00 | - |
| Feb 26, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | -4.02 | - |
| Feb 23, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | -3.91 | - |
| Feb 22, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | -4.06 | - |
| Feb 21, 2024 | 35.26 | 35.80 | 34.84 | 34.84 | -3.91 | 271 |
| Feb 20, 2024 | 35.70 | 35.72 | 35.70 | 35.72 | -4.01 | 500 |
| Feb 19, 2024 | 35.80 | 36.10 | 35.80 | 36.10 | -4.05 | 6 |
| Feb 16, 2024 | 35.82 | 36.26 | 35.80 | 35.80 | -4.02 | 112 |
| Feb 15, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | -3.99 | - |
| Feb 14, 2024 | 36.18 | 36.18 | 36.16 | 36.16 | -4.06 | 600 |
| Feb 13, 2024 | 37.00 | 37.30 | 36.70 | 36.70 | -4.12 | 706 |
| Feb 12, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | -3.76 | - |
| Feb 09, 2024 | 33.10 | 35.08 | 33.10 | 34.60 | -3.89 | 250 |
| Feb 08, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | -3.81 | - |
| Feb 07, 2024 | 34.34 | 34.76 | 34.34 | 34.76 | -3.90 | 50 |
| Feb 06, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -3.84 | - |
| Feb 05, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | -3.85 | - |
| Feb 02, 2024 | 33.84 | 33.84 | 33.74 | 33.74 | -3.79 | 81 |
| Feb 01, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | -3.82 | - |
| Jan 31, 2024 | 33.80 | 34.48 | 33.80 | 34.48 | -3.87 | 99 |
| Jan 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -3.82 | 20 |
| Jan 29, 2024 | 34.00 | 34.64 | 34.00 | 34.30 | -3.85 | 407 |
| Jan 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -3.82 | - |
| Jan 25, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | -3.83 | - |
| Jan 24, 2024 | 34.34 | 34.90 | 34.34 | 34.90 | -3.92 | 131 |
| Jan 23, 2024 | 34.08 | 34.08 | 34.02 | 34.02 | -3.82 | 73 |
| Jan 22, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -3.81 | - |
| Jan 19, 2024 | 33.32 | 33.64 | 33.02 | 33.02 | -3.71 | 437 |
| Jan 18, 2024 | 33.56 | 34.12 | 33.56 | 34.12 | -3.83 | 284 |
| Jan 17, 2024 | 35.10 | 35.10 | 34.98 | 34.98 | -3.93 | 44 |
| Jan 16, 2024 | 35.30 | 35.68 | 35.30 | 35.68 | -4.01 | 130 |
| Jan 15, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | -3.98 | - |
| Jan 12, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | -3.98 | - |
| Jan 11, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | -3.93 | - |
| Jan 10, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -3.91 | - |
| Jan 09, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | -3.83 | - |
| Jan 08, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -3.81 | - |
| Jan 05, 2024 | 33.72 | 34.12 | 33.72 | 34.12 | -3.83 | 150 |
| Jan 04, 2024 | 34.44 | 34.54 | 34.44 | 34.54 | -3.88 | 85 |
| Jan 03, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | -3.95 | - |
| Jan 02, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | -3.94 | - |
| Dec 29, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | -3.93 | - |
| Dec 28, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | -3.93 | - |
| Dec 27, 2023 | 34.76 | 35.30 | 34.76 | 35.22 | -3.95 | 182 |
| Dec 22, 2023 | 35.16 | 35.84 | 35.16 | 35.56 | -3.99 | 125 |
| Dec 21, 2023 | 34.30 | 34.84 | 34.30 | 34.84 | -3.91 | 85 |
| Dec 20, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | -3.87 | - |
| Dec 19, 2023 | 34.56 | 34.56 | 34.56 | 34.56 | -3.88 | - |
| Dec 18, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | -3.89 | - |
| Dec 15, 2023 | 34.56 | 34.56 | 34.56 | 34.56 | -3.88 | - |
| Dec 14, 2023 | 33.80 | 33.82 | 33.80 | 33.82 | -3.80 | 8 |
| Dec 13, 2023 | 33.52 | 34.00 | 33.52 | 34.00 | -3.82 | 100 |
| Dec 12, 2023 | 32.94 | 33.48 | 32.94 | 33.48 | -3.76 | 889 |
| Dec 11, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | -3.55 | - |
| Dec 08, 2023 | 31.26 | 31.60 | 31.26 | 31.60 | -3.55 | 50 |
| Dec 07, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | -3.51 | - |
| *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.