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

Dusseldorf - Delayed Quote EUR

Kadant Inc (KDA.DU)

Compare
274.00
-6.00
(-2.14%)
At close: April 10 at 7:31:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.000.000.00274.00274.00-
Apr 9, 2025 0.30 Dividend
Apr 9, 2025260.00280.00260.00280.00280.00-
Apr 8, 2025270.00284.00268.00268.00267.665
Apr 7, 2025274.00276.00274.00276.00275.65-
Apr 4, 2025284.00286.00272.00276.00275.65-
Apr 3, 2025316.00316.00290.00290.00289.63-
Apr 2, 2025314.00318.00314.00318.00317.60-
Apr 1, 2025308.00312.00308.00312.00311.60-
Mar 31, 2025306.00308.00306.00308.00307.61-
Mar 28, 2025322.00322.00304.00304.00303.61-
Mar 27, 2025318.00320.00316.00320.00319.59-
Mar 26, 2025318.00322.00316.00316.00315.60-
Mar 25, 2025316.00322.00316.00318.00317.60-
Mar 24, 2025306.00320.00306.00314.00313.60-
Mar 21, 2025312.00312.00306.00306.00305.61-
Mar 20, 2025310.00316.00310.00312.00311.60-
Mar 19, 2025312.00312.00308.00308.00307.61-
Mar 18, 2025322.00322.00314.00314.00313.60-
Mar 17, 2025320.00324.00320.00322.00321.59-
Mar 14, 2025308.00318.00306.00314.00313.60-
Mar 13, 2025314.00316.00312.00312.00311.60-
Mar 12, 2025324.00324.00318.00318.00317.60-
Mar 11, 2025338.00338.00330.00330.00329.58-
Mar 10, 2025344.00350.00340.00340.00339.57-
Mar 7, 2025342.00344.00338.00344.00343.56-
Mar 6, 2025338.00342.00338.00340.00339.57-
Mar 5, 2025336.00338.00334.00336.00335.57-
Mar 4, 2025352.00352.00340.00340.00339.57-
Mar 3, 2025356.00356.00354.00354.00353.55-
Feb 28, 2025356.00362.00352.00352.00351.55-
Feb 27, 2025360.00364.00360.00360.00359.54-
Feb 26, 2025356.00364.00356.00364.00363.54-
Feb 25, 2025356.00360.00354.00354.00353.55-
Feb 24, 2025360.00362.00358.00360.00359.54-
Feb 21, 2025366.00368.00360.00360.00359.54-
Feb 20, 2025376.00376.00366.00368.00367.53-
Feb 19, 2025378.00380.00376.00376.00375.52-
Feb 18, 2025368.00386.00368.00370.00369.53-
Feb 17, 2025366.00368.00366.00366.00365.54-
Feb 14, 2025354.00362.00354.00362.00361.54-
Feb 13, 2025338.00356.00338.00340.00339.57-
Feb 12, 2025348.00348.00342.00342.00341.57-
Feb 11, 2025354.00354.00348.00348.00347.56-
Feb 10, 2025350.00354.00346.00354.00353.55-
Feb 7, 2025352.00352.00348.00350.00349.56-
Feb 6, 2025352.00354.00352.00352.00351.55-
Feb 5, 2025350.00352.00350.00352.00351.55-
Feb 4, 2025350.00354.00350.00352.00351.55-
Feb 3, 2025358.00360.00350.00350.00349.5620
Jan 31, 2025358.00360.00356.00360.00359.54-
Jan 30, 2025354.00362.00354.00360.00359.54-
Jan 29, 2025366.00368.00358.00358.00357.55-
Jan 28, 2025360.00362.00360.00362.00361.54-
Jan 27, 2025358.00358.00352.00356.00355.55-
Jan 24, 2025358.00358.00348.00350.00349.56-
Jan 23, 2025356.00360.00356.00358.00357.55-
Jan 22, 2025358.00358.00354.00358.00357.55-
Jan 21, 2025350.00358.00350.00358.00357.55-
Jan 20, 2025352.00352.00350.00350.00349.56-
Jan 17, 2025354.00354.00348.00348.00347.56-
Jan 16, 2025350.00354.00350.00352.00351.55-
Jan 15, 2025340.00352.00340.00348.00347.563
Jan 14, 2025336.00340.00336.00340.00339.57-
Jan 13, 2025330.00336.00330.00336.00335.57-
Jan 10, 2025 0.28 Dividend
Jan 10, 2025332.00332.00328.00330.00329.58-
Jan 9, 2025332.00334.00332.00332.00331.26-
Jan 8, 2025332.00334.00326.00332.00331.26-
Jan 7, 2025336.00336.00330.00332.00331.26-
Jan 6, 2025338.00340.00334.00336.00335.25-
Jan 3, 2025334.00336.00334.00336.00335.25-
Jan 2, 2025330.00338.00330.00332.00331.26-
Dec 30, 2024332.00334.00332.00332.00331.26-
Dec 27, 2024340.00340.00332.00332.00331.26-
Dec 23, 2024330.00332.00330.00330.00329.26-
Dec 20, 2024336.00336.00330.00330.00329.26-
Dec 19, 2024336.00336.00332.00336.00335.25-
Dec 18, 2024334.00336.00334.00336.00335.25-
Dec 17, 2024340.00340.00336.00336.00335.25-
Dec 16, 2024348.00350.00344.00344.00343.23-
Dec 13, 2024362.00362.00346.00346.00345.23-
Dec 12, 2024358.00358.00358.00358.00357.20-
Dec 11, 2024372.00372.00364.00364.00363.19-
Dec 10, 2024382.00384.00372.00372.00371.17-
Dec 9, 2024384.00394.00382.00386.00385.14-
Dec 6, 2024380.00386.00378.00382.00381.15-
Dec 5, 2024386.00386.00376.00376.00375.16-
Dec 4, 2024388.00394.00386.00386.00385.14-
Dec 3, 2024390.00390.00388.00388.00387.13-
Dec 2, 2024388.00396.00384.00388.00387.138
Nov 29, 2024378.00386.00378.00386.00385.14-
Nov 28, 2024378.00380.00378.00378.00377.16-
Nov 27, 2024398.00398.00378.00378.00377.16-
Nov 26, 2024396.00396.00394.00396.00395.12-
Nov 25, 2024396.00402.00396.00402.00401.10-
Nov 22, 2024386.00394.00386.00394.00393.12-
Nov 21, 2024368.00384.00368.00384.00383.14-
Nov 20, 2024370.00372.00364.00364.00363.19-
Nov 19, 2024372.00372.00368.00372.00371.17-
Nov 18, 2024368.00376.00366.00370.00369.17-
Nov 15, 2024366.00370.00366.00366.00365.18-
Nov 14, 2024364.00370.00364.00370.00369.17-
Nov 13, 2024370.00372.00370.00370.00369.17-
Nov 12, 2024378.00378.00370.00370.00369.17-
Nov 11, 2024366.00384.00366.00376.00375.16-
Nov 8, 2024352.00362.00352.00362.00361.19-
Nov 7, 2024350.00360.00350.00350.00349.223
Nov 6, 2024334.00360.00334.00358.00357.20-
Nov 5, 2024314.00324.00314.00320.00319.29-
Nov 4, 2024308.00316.00308.00314.00313.30-
Nov 1, 2024302.00314.00302.00310.00309.31-
Oct 31, 2024304.00304.00302.00302.00301.33-
Oct 30, 2024292.00306.00290.00302.00301.3310
Oct 29, 2024294.00294.00290.00290.00289.35-
Oct 28, 2024290.00296.00290.00294.00293.34-
Oct 25, 2024290.00296.00290.00292.00291.35-
Oct 24, 2024290.00292.00286.00286.00285.36-
Oct 23, 2024290.00294.00290.00290.00289.35-
Oct 22, 2024294.00294.00290.00290.00289.35-
Oct 21, 2024300.00300.00298.00298.00297.34-
Oct 18, 2024304.00304.00296.00296.00295.34-
Oct 17, 2024302.00304.00302.00302.00301.33-
Oct 16, 2024300.00306.00300.00304.00303.32-
Oct 15, 2024300.00304.00298.00304.00303.32-
Oct 14, 2024294.00300.00294.00300.00299.33-
Oct 11, 2024288.00296.00288.00294.00293.34-
Oct 10, 2024 0.28 Dividend
Oct 10, 2024290.00290.00288.00288.00287.36-
Oct 9, 2024290.00296.00290.00296.00295.02-
Oct 8, 2024290.00294.00290.00290.00289.04-
Oct 7, 2024294.00294.00290.00290.00289.04-
Oct 4, 2024288.00294.00288.00294.00293.03-
Oct 3, 2024290.00290.00284.00284.00283.06-
Oct 2, 2024294.00298.00292.00292.00291.03-
Oct 1, 2024300.00300.00294.00294.00293.03-
Sep 30, 2024296.00300.00296.00300.00299.01-
Sep 27, 2024296.00304.00296.00298.00297.01-
Sep 26, 2024296.00302.00296.00296.00295.02-
Sep 25, 2024300.00302.00296.00296.00295.02-
Sep 24, 2024298.00304.00298.00302.00301.00-
Sep 23, 2024294.00300.00294.00300.00299.01-
Sep 20, 2024302.00302.00298.00298.00297.01-
Sep 19, 2024286.00300.00286.00298.00297.01-
Sep 18, 2024298.00298.00288.00288.00287.05-
Sep 17, 2024288.00294.00288.00294.00293.03-
Sep 16, 2024288.00288.00284.00284.00283.06-
Sep 13, 2024280.00290.00280.00290.00289.04-
Sep 12, 2024276.00278.00276.00278.00277.08-
Sep 11, 2024272.00272.00270.00272.00271.10-
Sep 10, 2024270.00276.00270.00272.00271.10-
Sep 9, 2024268.00274.00268.00270.00269.11-
Sep 6, 2024268.00268.00268.00268.00267.11-
Sep 5, 2024274.00274.00268.00268.00267.11-
Sep 4, 2024270.00272.00270.00270.00269.11-
Sep 3, 2024286.00286.00270.00270.00269.11-
Sep 2, 2024286.00288.00286.00286.00285.05-
Aug 30, 2024286.00288.00282.00282.00281.07-
Aug 29, 2024282.00290.00282.00286.00285.05-
Aug 28, 2024282.00286.00282.00282.00281.07-
Aug 27, 2024284.00284.00280.00280.00279.07-
Aug 26, 2024282.00288.00282.00284.00283.06-
Aug 23, 2024276.00284.00276.00284.00283.06-
Aug 22, 2024276.00278.00274.00274.00273.09-
Aug 21, 2024270.00276.00270.00276.00275.09-
Aug 20, 2024274.00274.00272.00272.00271.10-
Aug 19, 2024276.00276.00274.00274.00273.09-
Aug 16, 2024278.00278.00278.00278.00277.08-
Aug 15, 2024276.00284.00276.00282.00281.07-
Aug 14, 2024270.00272.00270.00272.00271.10-
Aug 13, 2024262.00264.00262.00264.00263.13-
Aug 12, 2024266.00266.00262.00262.00261.13-
Aug 9, 2024270.00272.00268.00268.00267.11-
Aug 8, 2024266.00274.00266.00272.00271.10-
Aug 7, 2024276.00276.00272.00272.00271.10-
Aug 6, 2024274.00278.00274.00276.00275.09-
Aug 5, 2024276.00276.00268.00272.00271.10-
Aug 2, 2024296.00296.00278.00278.00277.08-
Aug 1, 2024320.00322.00298.00298.00297.01-
Jul 31, 2024324.00326.00316.00322.00320.93-
Jul 30, 2024322.00326.00322.00324.00322.93-
Jul 29, 2024324.00324.00320.00320.00318.94-
Jul 26, 2024314.00322.00314.00322.00320.93-
Jul 25, 2024304.00318.00304.00318.00316.95-
Jul 24, 2024316.00316.00312.00312.00310.97-
Jul 23, 2024310.00316.00310.00314.00312.96-
Jul 22, 2024302.00304.00302.00304.00302.99-
Jul 19, 2024302.00304.00302.00302.00301.00-
Jul 18, 2024306.00310.00306.00306.00304.99-
Jul 17, 2024308.00308.00306.00306.00304.99-
Jul 16, 2024296.00304.00294.00304.00302.99-
Jul 15, 2024294.00304.00294.00302.00301.00-
Jul 12, 2024288.00296.00288.00292.00291.035
Jul 11, 2024 0.28 Dividend
Jul 11, 2024278.00290.00278.00290.00289.04-
Jul 10, 2024274.00278.00274.00278.00276.76-
Jul 9, 2024274.00276.00272.00276.00274.77-
Jul 8, 2024270.00274.00270.00274.00272.78-
Jul 5, 2024268.00268.00266.00266.00264.81-
Jul 4, 2024270.00272.00270.00270.00268.80-
Jul 3, 2024268.00272.00268.00270.00268.80-
Jul 2, 2024266.00272.00266.00270.00268.80-
Jul 1, 2024270.00270.00266.00266.00264.81-
Jun 28, 2024270.00272.00270.00270.00268.80-
Jun 27, 2024264.00268.00264.00266.00264.81-
Jun 26, 2024260.00264.00260.00264.00262.82-
Jun 25, 2024264.00264.00260.00260.00258.84-
Jun 24, 2024262.00264.00262.00262.00260.83-
Jun 21, 2024256.00262.00256.00258.00256.85-
Jun 20, 2024258.00260.00258.00258.00256.85-
Jun 19, 2024256.00258.00254.00254.00252.87-
Jun 18, 2024256.00256.00256.00256.00254.86-
Jun 17, 2024258.00260.00256.00256.00254.86-
Jun 14, 2024264.00264.00256.00256.00254.86-
Jun 13, 2024262.00262.00258.00258.00256.85-
Jun 12, 2024254.00264.00254.00262.00260.83-
Jun 11, 2024254.00254.00252.00252.00250.88-
Jun 10, 2024250.00252.00248.00252.00250.88-
Jun 7, 2024252.00256.00250.00250.00248.89-
Jun 6, 2024254.00254.00248.00248.00246.89-
Jun 5, 2024250.00258.00250.00258.00256.85-
Jun 4, 2024252.00252.00248.00248.00246.89-
Jun 3, 2024260.00260.00250.00250.00248.89-
May 31, 2024250.00256.00250.00256.00254.86-
May 30, 2024246.00252.00244.00252.00250.88-
May 29, 2024246.00248.00244.00246.00244.90-
May 28, 2024244.00250.00244.00248.00246.89-
May 27, 2024246.00248.00246.00246.00244.90-
May 24, 2024246.00248.00246.00246.00244.90-
May 23, 2024250.00250.00246.00246.00244.90-
May 22, 2024258.00258.00252.00252.00250.88-
May 21, 2024258.00260.00258.00258.00256.85-
May 20, 2024250.00260.00250.00258.00256.85-
May 17, 2024252.00256.00250.00250.00248.89-
May 16, 2024254.00256.00252.00252.00250.88-
May 15, 2024258.00258.00256.00256.00254.86-
May 14, 2024258.00258.00254.00254.00252.87-
May 13, 2024264.00264.00260.00260.00258.84-
May 10, 2024264.00264.00262.00262.00260.83-
May 9, 2024260.00262.00260.00262.00260.83-
May 8, 2024258.00260.00258.00258.00256.85-
May 7, 2024258.00260.00258.00258.00256.85-
May 6, 2024250.00256.00250.00256.00254.86-
May 3, 2024246.00248.00246.00246.00244.90-
May 2, 2024240.00246.00240.00246.00244.90-
Apr 30, 2024262.00262.00252.00252.00250.88-
Apr 29, 2024260.00262.00260.00260.00258.84-
Apr 26, 2024258.00260.00256.00260.00258.84-
Apr 25, 2024262.00262.00256.00256.00254.86-
Apr 24, 2024266.00268.00264.00264.00262.82-
Apr 23, 2024262.00266.00260.00264.00262.82-
Apr 22, 2024262.00266.00262.00262.00260.83-
Apr 19, 2024262.00270.00262.00262.00260.833
Apr 18, 2024264.00266.00264.00264.00262.82-
Apr 17, 2024270.00270.00266.00266.00264.81-
Apr 16, 2024270.00270.00270.00270.00268.80-
Apr 15, 2024272.00272.00268.00268.00266.81-
Apr 12, 2024274.00276.00272.00272.00270.79-