Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Kennedy-Wilson Holdings Inc (13K.SG)

5.55
-0.10
(-1.77%)
At close: April 30 at 9:43:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.655.655.555.555.55-
Apr 29, 20255.755.755.655.655.65-
Apr 28, 20255.655.705.655.705.70-
Apr 25, 20255.605.705.605.705.70-
Apr 24, 20255.605.705.605.605.60-
Apr 23, 20255.605.905.605.655.65-
Apr 22, 20255.455.555.455.555.55-
Apr 17, 20255.855.955.855.955.95-
Apr 16, 20255.855.855.805.805.80-
Apr 15, 20255.906.005.906.006.00-
Apr 14, 20255.855.955.855.955.95-
Apr 11, 20256.006.005.905.905.90-
Apr 10, 20256.556.556.056.056.05-
Apr 9, 20255.906.355.856.356.35-
Apr 8, 20256.506.506.006.006.00-
Apr 7, 20256.706.806.706.806.80-
Apr 4, 20257.057.056.906.956.95-
Apr 3, 20257.607.607.157.157.15-
Apr 2, 20257.857.957.857.957.95-
Apr 1, 20257.958.007.807.857.85-
Mar 31, 2025 0.106152 Dividend
Mar 31, 20257.758.057.758.008.00-
Mar 28, 20258.008.008.008.007.88-
Mar 27, 20258.258.258.258.258.13-
Mar 26, 20258.058.058.058.057.93-
Mar 25, 20258.308.308.308.308.18-
Mar 24, 20258.158.158.158.158.03-
Mar 21, 20258.208.208.208.208.08-
Mar 20, 20257.907.907.907.907.78-
Mar 19, 20257.857.857.857.857.73-
Mar 18, 20257.907.907.807.857.73-
Mar 17, 20257.857.857.857.857.73-
Mar 14, 20258.158.157.857.907.78-
Mar 13, 20258.358.358.158.158.03-
Mar 12, 20258.708.708.158.308.18-
Mar 11, 20258.708.708.208.258.13-
Mar 10, 20259.059.058.708.708.57-
Mar 7, 20259.009.009.009.008.86-
Mar 6, 20259.159.158.959.108.96-
Mar 5, 20259.259.259.209.209.06-
Mar 4, 20259.159.309.159.259.11-
Mar 3, 20259.259.259.209.209.06-
Feb 28, 20259.159.159.159.159.01-
Feb 27, 20258.709.158.709.159.01-
Feb 26, 20258.808.808.758.758.62-
Feb 25, 20258.558.858.558.858.72-
Feb 24, 20258.458.658.458.658.52-
Feb 21, 20258.308.558.308.558.42-
Feb 20, 20258.408.408.208.208.08-
Feb 19, 20258.508.508.408.458.32-
Feb 18, 20258.458.508.458.508.37-
Feb 17, 20258.408.408.408.408.27-
Feb 14, 20258.408.458.408.458.32-
Feb 13, 20258.308.408.308.358.22-
Feb 12, 20258.558.558.258.258.13-
Feb 11, 20258.558.608.558.608.47-
Feb 10, 20258.658.658.608.608.47-
Feb 7, 20258.858.858.658.708.57-
Feb 6, 20258.708.808.708.808.67-
Feb 5, 20258.608.758.608.708.57-
Feb 4, 20258.608.608.508.558.42-
Feb 3, 20258.608.708.508.708.57-
Jan 31, 20258.758.758.708.708.57-
Jan 30, 20258.658.858.658.858.72-
Jan 29, 20258.808.808.658.658.52-
Jan 28, 20259.009.158.908.908.77-
Jan 27, 20258.608.958.558.958.82-
Jan 24, 20258.758.758.658.758.62-
Jan 23, 20258.758.758.758.758.62-
Jan 22, 20258.758.808.608.758.62-
Jan 21, 20258.858.908.858.858.72-
Jan 20, 20258.858.858.808.808.67-
Jan 17, 20258.658.658.658.658.52-
Jan 16, 20258.558.558.558.558.42-
Jan 15, 20258.508.708.508.608.47-
Jan 14, 20258.608.608.508.508.37-
Jan 13, 20258.608.658.608.658.52-
Jan 10, 20258.958.958.608.658.52-
Jan 9, 20258.908.908.908.908.77-
Jan 8, 20259.109.109.109.108.96-
Jan 7, 20259.359.359.309.309.16-
Jan 6, 20259.659.659.659.659.51-
Jan 3, 20259.609.709.609.709.55-
Jan 2, 2025 0.106152 Dividend
Jan 2, 20259.459.609.459.609.46-
Dec 30, 20249.559.559.559.559.29-
Dec 27, 20249.559.559.559.559.29-
Dec 23, 20249.609.709.609.709.43-
Dec 20, 20249.559.559.559.559.29-
Dec 19, 20249.759.759.759.759.48-
Dec 18, 202410.2010.2010.2010.209.92-
Dec 17, 202410.4010.4010.2010.209.92-
Dec 16, 202410.3010.4010.3010.4010.12-
Dec 13, 202410.6010.6010.3010.3010.02-
Dec 12, 202410.5010.7010.5010.7010.41-
Dec 11, 202410.5010.6010.5010.6010.31-
Dec 10, 202410.7010.7010.6010.6010.31-
Dec 9, 202410.7010.7010.6010.6010.31-
Dec 6, 202410.5010.5010.5010.5010.21-
Dec 5, 202410.9010.9010.5010.5010.21-
Dec 4, 202410.7010.8010.7010.8010.50-
Dec 3, 202411.0011.0010.7010.7010.41-
Dec 2, 202410.9011.0010.8010.9010.60-
Nov 29, 202410.9010.9010.9010.9010.60-
Nov 28, 202410.9010.9010.9010.9010.60-
Nov 27, 202410.9010.9010.9010.9010.60-
Nov 26, 202410.6010.9010.6010.9010.60-
Nov 25, 202410.5010.5010.5010.5010.21-
Nov 22, 202410.4010.6010.4010.6010.31-
Nov 21, 202410.4010.5010.4010.5010.21-
Nov 20, 202410.4010.4010.2010.3010.02-
Nov 19, 202410.1010.1010.1010.109.82-
Nov 18, 202410.2010.2010.2010.209.92-
Nov 15, 202410.2010.2010.2010.209.92-
Nov 14, 202410.3010.3010.2010.209.92-
Nov 13, 202410.4010.5010.3010.3010.02-
Nov 12, 202410.9010.9010.5010.5010.21-
Nov 11, 202410.7010.9010.7010.9010.60-
Nov 8, 202410.4010.7010.4010.7010.41-
Nov 7, 202410.8010.8010.4010.4010.12-
Nov 6, 202410.5010.8010.5010.8010.50-
Nov 5, 20249.9510.109.9010.109.82-
Nov 4, 20249.7010.009.709.859.58-
Nov 1, 20249.809.959.709.709.43-
Oct 31, 202410.2010.209.909.909.63-
Oct 30, 202410.1010.3010.0010.3010.02-
Oct 29, 202410.2010.209.759.759.48-
Oct 28, 202410.1010.3010.1010.3010.02-
Oct 25, 202410.3010.3010.0010.009.73-
Oct 24, 202410.1010.3010.1010.3010.02-
Oct 23, 202410.1010.1010.1010.109.82-
Oct 22, 202410.0010.1010.0010.109.82-
Oct 21, 202410.2010.2010.1010.109.82-
Oct 18, 202410.1010.2010.1010.209.92-
Oct 17, 202410.3010.3010.1010.209.92-
Oct 16, 20249.8010.309.8010.3010.02-
Oct 15, 20249.7510.009.7510.009.73-
Oct 14, 20249.759.759.759.759.48-
Oct 11, 20249.609.809.609.809.53-
Oct 10, 20249.659.659.609.609.34-
Oct 9, 20249.709.859.709.709.43-
Oct 8, 20249.809.859.809.809.53-
Oct 7, 20249.859.859.709.709.43-
Oct 4, 20249.809.859.709.709.43-
Oct 3, 20249.859.859.859.859.58-
Oct 2, 20249.609.659.609.609.34-
Oct 1, 20249.859.859.659.659.39-
Sep 30, 2024 0.106152 Dividend
Sep 30, 20249.809.909.809.909.63-
Sep 27, 20249.909.959.909.959.56-
Sep 26, 20249.909.909.909.909.51-
Sep 25, 20249.859.959.859.959.56-
Sep 24, 20249.8010.009.809.959.56-
Sep 23, 20249.709.859.709.859.46-
Sep 20, 20249.909.909.859.859.46-
Sep 19, 202410.1010.109.959.959.56-
Sep 18, 202410.1010.1010.0010.009.61-
Sep 17, 202410.1010.1010.1010.109.71-
Sep 16, 202410.3010.3010.1010.109.71-
Sep 13, 20249.7010.109.7010.109.71-
Sep 12, 20249.809.809.759.759.37-
Sep 11, 20249.609.759.609.759.37-
Sep 10, 20249.709.759.709.759.37-
Sep 9, 20249.909.959.809.809.42-
Sep 6, 20249.859.909.809.809.42-
Sep 5, 20249.859.959.859.959.56-
Sep 4, 202410.0010.009.959.959.56-
Sep 3, 20249.9510.009.9510.009.61-
Sep 2, 202410.0010.009.959.959.56-
Aug 30, 20249.959.959.959.959.56-
Aug 29, 20249.9510.009.9510.009.61-
Aug 28, 20249.9010.009.9010.009.61-
Aug 27, 20249.759.909.759.859.46-
Aug 26, 20249.759.959.759.759.37-
Aug 23, 20249.409.809.409.809.42-
Aug 22, 20249.309.359.309.358.98-
Aug 21, 20249.109.359.109.358.98-
Aug 20, 20249.459.459.459.459.08-
Aug 19, 20249.359.459.359.459.08-
Aug 16, 20249.459.459.459.459.08-
Aug 15, 20249.359.609.359.609.22-
Aug 14, 20249.359.359.209.358.98-
Aug 13, 20249.309.459.309.459.08-
Aug 12, 20249.759.759.259.258.89-
Aug 9, 20249.459.509.459.509.13-
Aug 8, 20249.159.159.159.158.79-
Aug 7, 20249.209.359.159.158.79-
Aug 6, 20249.009.309.009.308.94-
Aug 5, 20249.209.209.109.108.74-
Aug 2, 20249.509.509.409.409.03-
Aug 1, 20249.559.609.559.609.22-
Jul 31, 20249.559.709.559.709.32-
Jul 30, 20249.609.759.559.659.27-
Jul 29, 20249.809.909.809.909.51-
Jul 26, 20249.709.709.709.709.32-
Jul 25, 20249.559.759.509.759.37-
Jul 24, 20249.909.909.909.909.51-
Jul 23, 20249.7010.009.7010.009.61-
Jul 22, 20249.459.659.459.659.27-
Jul 19, 20249.559.559.559.559.18-
Jul 18, 20249.809.809.609.609.22-
Jul 17, 20249.709.809.659.809.42-
Jul 16, 20249.409.759.409.759.37-
Jul 15, 20249.209.359.209.358.98-
Jul 12, 20249.209.359.209.358.98-
Jul 11, 20248.809.208.809.208.84-
Jul 10, 20248.558.708.558.708.36-
Jul 9, 20248.808.808.808.808.46-
Jul 8, 20248.958.958.858.858.50-
Jul 5, 20249.259.259.109.108.74-
Jul 4, 20249.259.259.259.258.89-
Jul 3, 20249.209.409.209.409.03-
Jul 2, 20249.009.009.009.008.65-
Jul 1, 20249.009.009.009.008.65-
Jun 28, 2024 0.106152 Dividend
Jun 28, 20248.909.058.909.058.70-
Jun 27, 20248.909.008.909.008.53-
Jun 26, 20248.758.758.658.658.20-
Jun 25, 20249.009.009.009.008.53-
Jun 24, 20249.009.059.009.058.58-
Jun 21, 20249.159.209.109.108.63-
Jun 20, 20248.959.158.959.158.67-
Jun 19, 20248.908.908.908.908.44-
Jun 18, 20249.009.009.009.008.53-
Jun 17, 20249.059.058.858.858.39-
Jun 14, 20249.009.009.009.008.53-
Jun 13, 20249.009.058.958.958.49-
Jun 12, 20248.858.858.858.858.39-
Jun 11, 20248.958.958.958.958.49-
Jun 10, 20249.109.109.009.008.53-
Jun 7, 20249.209.209.159.158.67-
Jun 6, 20249.359.359.209.208.72-
Jun 5, 20249.459.459.459.458.96-
Jun 4, 20249.309.309.259.258.77-
Jun 3, 20249.359.459.359.458.96-
May 31, 20249.359.459.309.458.96-
May 30, 20249.009.009.009.008.53-
May 29, 20249.259.259.159.158.67-
May 28, 20249.159.359.159.358.86-
May 27, 20249.159.159.159.158.67-
May 24, 20249.159.209.159.208.72-
May 23, 20249.459.459.159.158.67-
May 22, 20249.459.609.359.609.10-
May 21, 20249.409.459.409.458.96-
May 20, 20249.509.509.509.509.01-
May 17, 20249.559.559.509.509.01-
May 16, 20249.509.559.509.509.01-
May 15, 20249.859.859.459.458.96-
May 14, 20249.6510.009.6510.009.48-
May 13, 20249.359.709.359.709.20-
May 10, 20249.159.159.159.158.67-
May 9, 20248.508.508.508.508.06-
May 8, 20248.208.258.208.257.82-
May 7, 20248.358.358.358.357.92-
May 6, 20248.108.208.108.207.77-
May 3, 20248.158.358.058.107.68-
May 2, 20248.108.208.108.157.73-
Apr 30, 20248.008.057.957.957.54-