Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Kaneka Corporation (KKA.F)

Compare
20.60
-0.80
(-3.74%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.4020.6020.4020.6020.60-
Apr 3, 202521.4021.4021.4021.4021.40-
Apr 2, 202521.8022.0021.8021.8021.80-
Apr 1, 202522.0022.0022.0022.0022.00-
Mar 31, 202522.2022.2022.2022.2022.20-
Mar 28, 2025 0.43 Dividend
Mar 28, 202522.8022.8022.8022.8022.80-
Mar 27, 202523.4023.4023.2023.20-46.80-
Mar 26, 202523.2023.4023.2023.20-46.80-
Mar 25, 202523.2023.4023.2023.40-47.20-
Mar 24, 202522.4022.4022.4022.40-45.19-
Mar 21, 202522.6022.6022.6022.60-45.59-
Mar 20, 202522.6022.6022.6022.60-45.59-
Mar 19, 202522.4022.4022.4022.40-45.19-
Mar 18, 202522.2022.2022.2022.20-44.78-
Mar 17, 202522.2022.2022.2022.20-44.78-
Mar 14, 202522.0022.0022.0022.00-44.38-
Mar 13, 202522.2022.2022.2022.20-44.78-
Mar 12, 202522.0022.0022.0022.00-44.38-
Mar 11, 202522.0022.0022.0022.00-44.38-
Mar 10, 202522.4022.6022.4022.60-45.59-
Mar 7, 202522.6022.6022.6022.60-45.59-
Mar 6, 202522.6022.6022.6022.60-45.59-
Mar 5, 202522.2022.2022.2022.20-44.78-
Mar 4, 202522.6022.6022.4022.60-45.59-
Mar 3, 202522.6022.6022.4022.40-45.19-
Feb 28, 202522.4022.4022.4022.40-45.19-
Feb 27, 202522.6022.6022.6022.60-45.59-
Feb 26, 202522.4022.4022.2022.40-45.19-
Feb 25, 202522.4022.4022.4022.40-45.19-
Feb 24, 202522.4022.4022.4022.40-45.19-
Feb 21, 202522.2022.2022.2022.20-44.78-
Feb 20, 202522.4022.4022.2022.20-44.78-
Feb 19, 202522.4022.4022.4022.40-45.19-
Feb 18, 202522.2022.4022.2022.40-45.19-
Feb 17, 202522.4022.4022.4022.40-45.19-
Feb 14, 202522.6022.6022.6022.60-45.59-
Feb 13, 202522.0022.2022.0022.20-44.78-
Feb 12, 202522.2022.2022.2022.20-44.78-
Feb 11, 202522.4022.4022.4022.40-45.19-
Feb 10, 202522.4022.4022.4022.40-45.19-
Feb 7, 202522.2022.2022.2022.20-44.78-
Feb 6, 202522.0022.0022.0022.00-44.38-
Feb 5, 202521.6021.8021.6021.60-43.57-
Feb 4, 202521.4021.4021.4021.40-43.17-
Feb 3, 202521.8021.8021.6021.80-43.98-
Jan 31, 202522.0022.0022.0022.00-44.38-
Jan 30, 202522.0022.2022.0022.20-44.78-
Jan 29, 202522.0022.0022.0022.00-44.38-
Jan 28, 202522.0022.0022.0022.00-44.38-
Jan 27, 202522.0022.0022.0022.00-44.38-
Jan 24, 202521.6021.6021.4021.40-43.17-
Jan 23, 202521.4021.4021.4021.40-43.17-
Jan 22, 202521.4021.4021.4021.40-43.17-
Jan 21, 202521.4021.4021.4021.40-43.17-
Jan 20, 202521.2021.2021.2021.20-42.77-
Jan 17, 202521.2021.2021.2021.20-42.77-
Jan 16, 202521.0021.2021.0021.20-42.77-
Jan 15, 202521.0021.0021.0021.00-42.36-
Jan 14, 202521.2021.2021.2021.20-42.77-
Jan 13, 202521.2021.2021.2021.20-42.77-
Jan 10, 202521.0021.0021.0021.00-42.3619
Jan 9, 202520.8021.2020.8021.20-42.771
Jan 8, 202521.2021.2021.2021.20-42.77-
Jan 7, 202521.2021.2021.2021.20-42.77-
Jan 6, 202521.6021.6021.6021.60-43.57-
Jan 3, 202521.8021.8021.8021.80-43.98-
Jan 2, 202521.8021.8021.8021.80-43.98-
Dec 30, 202421.4021.4021.4021.40-43.17-
Dec 27, 202421.4021.4021.4021.40-43.17-
Dec 23, 202421.0021.0021.0021.00-42.36-
Dec 20, 202421.0021.0021.0021.00-42.36-
Dec 19, 202421.0021.0021.0021.00-42.36-
Dec 18, 202421.2021.2021.2021.20-42.77-
Dec 17, 202421.2021.2021.2021.20-42.77-
Dec 16, 202421.2021.2021.2021.20-42.77-
Dec 13, 202421.6021.6021.4021.40-43.17-
Dec 12, 202421.6021.6021.6021.60-43.57-
Dec 11, 202421.4021.4021.2021.20-42.77-
Dec 10, 202421.4021.4021.4021.40-43.17-
Dec 9, 202421.4021.4021.2021.20-42.77-
Dec 6, 202421.0021.2021.0021.20-42.77-
Dec 5, 202421.2021.2021.0021.00-42.36-
Dec 4, 202421.2021.2021.2021.20-42.77-
Dec 3, 202421.2021.2021.2021.20-42.77-
Dec 2, 202420.8020.8020.8020.80-41.96-
Nov 29, 202420.6020.6020.4020.60-41.56-
Nov 28, 202420.4020.4020.2020.40-41.15-
Nov 27, 202420.2020.4020.2020.20-40.75-
Nov 26, 202420.4020.4020.4020.40-41.15-
Nov 25, 202420.2020.2020.2020.20-40.75-
Nov 22, 202420.2020.4020.2020.40-41.15-
Nov 21, 202419.8019.8019.8019.80-39.94-
Nov 20, 202419.5019.6019.5019.60-39.54-
Nov 19, 202419.6019.8019.6019.70-39.74-
Nov 18, 202419.8019.8019.7019.70-39.74-
Nov 15, 202419.6019.6019.6019.60-39.54-
Nov 14, 202419.5019.5019.5019.50-39.34-
Nov 13, 202419.8019.8019.8019.80-39.94-
Nov 12, 202421.6021.6021.6021.60-43.57-
Nov 11, 202421.4021.4021.4021.40-43.17-
Nov 8, 202421.4021.4021.4021.40-43.17-
Nov 7, 202421.6021.6021.6021.60-43.57-
Nov 6, 202423.8023.8023.8023.80-48.01-
Nov 5, 202423.8023.8023.8023.80-48.01-
Nov 4, 202423.8023.8023.8023.80-48.01-
Nov 1, 202423.8023.8023.8023.80-48.01-
Oct 31, 202423.8023.8023.8023.80-48.01-
Oct 30, 202423.8023.8023.8023.80-48.01-
Oct 29, 202421.2023.8021.2023.80-48.011
Oct 28, 202421.2021.2021.0021.20-42.77-
Oct 25, 202421.2021.2021.2021.20-42.77-
Oct 24, 202421.4021.4021.4021.40-43.17-
Oct 23, 202421.2021.2021.2021.20-42.77-
Oct 22, 202421.4021.6021.4021.60-43.57-
Oct 21, 202421.8021.8021.6021.60-43.57-
Oct 18, 202422.0022.0022.0022.00-44.38-
Oct 17, 202421.8021.8021.8021.80-43.98-
Oct 16, 202422.0022.2022.0022.20-44.78-
Oct 15, 202422.2022.2022.2022.20-44.78-
Oct 14, 202422.0024.0022.0024.00-48.41-
Oct 11, 202422.4022.4022.4022.40-45.19-
Oct 10, 202422.2022.4022.2022.40-45.19-
Oct 9, 202422.2023.0022.2023.00-46.40-
Oct 8, 202422.2023.6022.2023.60-47.61-
Oct 7, 202422.4024.2022.4024.20-48.82-
Oct 4, 202422.4023.2022.4023.20-46.80-
Oct 3, 202422.4023.0022.4023.00-46.40-
Oct 2, 202422.8024.0022.8024.00-48.41-
Oct 1, 202423.2023.8023.2023.80-48.01-
Sep 30, 202423.4023.8023.4023.80-48.01-
Sep 27, 2024 0.37 Dividend
Sep 27, 202423.4024.4023.4024.40-49.22-
Sep 26, 202424.2024.2024.2024.2072.22-
Sep 25, 202424.0024.0024.0024.0071.62-
Sep 24, 202423.8023.8023.8023.8071.02-
Sep 23, 202423.6023.6023.6023.6070.43-
Sep 20, 202423.6023.6023.6023.6070.43-
Sep 19, 202423.6023.6023.6023.6070.43-
Sep 18, 202423.4023.4023.4023.4069.83-
Sep 17, 202423.2023.2023.2023.2069.23-
Sep 16, 202423.4023.4023.2023.2069.23-
Sep 13, 202423.2023.2023.2023.2069.23-
Sep 12, 202423.2023.4023.2023.4069.83-
Sep 11, 202423.0023.0023.0023.0068.64-
Sep 10, 202423.0023.0023.0023.0068.64-
Sep 9, 202423.2023.2023.0023.2069.23-
Sep 6, 202423.2023.2023.2023.2069.23-
Sep 5, 202423.4023.4023.2023.4069.83-
Sep 4, 202423.2023.2023.2023.2069.23-
Sep 3, 202423.2023.2023.2023.2069.23-
Sep 2, 202423.0023.0022.8022.8068.04-
Aug 30, 202423.0023.0023.0023.0068.64-
Aug 29, 202422.8022.8022.8022.8068.04-
Aug 28, 202422.8022.8022.8022.8068.04-
Aug 27, 202422.8023.8022.8023.8071.0240
Aug 26, 202423.0023.0023.0023.0068.64-
Aug 23, 202423.2023.2023.0023.0068.64-
Aug 22, 202423.0023.0022.8022.8068.04-
Aug 21, 202423.0023.0022.8023.0068.64-
Aug 20, 202423.2023.4023.2023.4069.83-
Aug 19, 202423.2023.2023.0023.0068.64-
Aug 16, 202422.8023.0022.8023.0068.64-
Aug 15, 202422.4022.4022.4022.4066.85-
Aug 14, 202422.6022.6022.4022.4066.85-
Aug 13, 202422.6023.6022.6022.8068.0431
Aug 12, 202422.2022.2022.2022.2066.25-
Aug 9, 202422.2022.4022.2022.4066.85-
Aug 8, 202422.0023.0022.0022.0065.65300
Aug 7, 202421.6021.6021.6021.6064.46-
Aug 6, 202422.4022.6022.2022.6067.44-
Aug 5, 202421.6021.6020.6020.8062.0730
Aug 2, 202423.6023.6023.6023.6070.43-
Aug 1, 202424.8025.0024.8024.8074.01-
Jul 31, 202425.4025.8025.4025.8076.99-
Jul 30, 202424.8024.8024.8024.8074.01-
Jul 29, 202425.0025.0025.0025.0074.6070
Jul 26, 202424.6024.6024.6024.6073.41-
Jul 25, 202424.6024.8024.4024.4072.81-
Jul 24, 202424.8024.8024.8024.8074.01-
Jul 23, 202424.8025.0024.8025.0074.60-
Jul 22, 202424.8024.8024.8024.8074.01-
Jul 19, 202425.0026.2025.0026.2078.1930
Jul 18, 202425.2025.2025.2025.2075.20-
Jul 17, 202424.4024.6024.4024.6073.41-
Jul 16, 202424.2024.2024.2024.2072.22-
Jul 15, 202424.6024.6024.6024.6073.41-
Jul 12, 202424.6024.6024.4024.6073.41-
Jul 11, 202424.2024.6024.2024.6073.41-
Jul 10, 202423.4023.4023.4023.4069.83-
Jul 9, 202423.6023.6023.6023.6070.43-
Jul 8, 202423.6023.6023.4023.6070.43-
Jul 5, 202423.4023.4023.4023.4069.83-
Jul 4, 202424.0024.0023.8024.0071.62-
Jul 3, 202423.6023.6023.6023.6070.43-
Jul 2, 202424.0024.0024.0024.0071.62-
Jul 1, 202424.0024.0024.0024.0071.62-
Jun 28, 202424.0024.0024.0024.0071.62-
Jun 27, 202424.4024.4024.2024.2072.22-
Jun 26, 202424.2024.2024.2024.2072.22-
Jun 25, 202424.4024.4024.4024.4072.81-
Jun 24, 202424.4024.4024.4024.4072.81-
Jun 21, 202424.6024.6024.6024.6073.41-
Jun 20, 202424.4024.4024.4024.4072.81-
Jun 19, 202424.6024.6024.6024.6073.41-
Jun 18, 202424.4024.6024.4024.6073.41-
Jun 17, 202424.2024.2024.2024.2072.22-
Jun 14, 202424.4024.6024.4024.6073.41100
Jun 13, 202423.8024.0023.8024.0071.62-
Jun 12, 202424.4024.4024.4024.4072.81-
Jun 11, 202424.2024.4024.2024.4072.81-
Jun 10, 202424.4024.4024.4024.4072.81-
Jun 7, 202423.8023.8023.6023.6070.43-
Jun 6, 202423.8023.8023.8023.8071.02-
Jun 5, 202423.6023.6023.6023.6070.43-
Jun 4, 202424.0024.2024.0024.2072.22-
Jun 3, 202424.0024.2024.0024.2072.22-
May 31, 202424.2024.2024.2024.2072.22-
May 30, 202423.8023.8023.8023.8071.02-
May 29, 202423.6023.6023.6023.6070.43-
May 28, 202423.0023.0023.0023.0068.64-
May 27, 202422.8022.8022.8022.8068.04-
May 24, 202423.4023.4023.2023.2069.23-
May 23, 202423.2023.2023.2023.2069.23-
May 22, 202423.2023.2023.2023.2069.23-
May 21, 202423.2023.2023.2023.2069.23-
May 20, 202423.0023.0023.0023.0068.64-
May 17, 202423.0023.0022.8023.0068.64-
May 16, 202423.2023.2023.0023.0068.64-
May 15, 202423.4023.4023.4023.4069.83-
May 14, 202423.8023.8023.8023.8071.02-
May 13, 202424.2024.2024.0024.0071.62-
May 10, 202424.2024.2024.2024.2072.22-
May 9, 202424.2024.2024.2024.2072.22-
May 8, 202424.0024.0023.8023.8071.02-
May 7, 202423.8024.2023.8023.8071.0242
May 6, 202424.0024.0024.0024.0071.62-
May 3, 202424.2024.2024.2024.2072.22-
May 2, 202423.8024.0023.8024.0071.62-
Apr 30, 202423.8023.8023.6023.6070.43-
Apr 29, 202423.2023.4023.2023.4069.83-
Apr 26, 202423.4023.4023.2023.2069.23-
Apr 25, 202423.2023.2023.2023.2069.23-
Apr 24, 202423.4023.4023.4023.4069.83-
Apr 23, 202423.8023.8023.6023.6070.43-
Apr 22, 202423.4023.6023.4023.6070.43-
Apr 19, 202423.2023.2023.2023.2069.23-
Apr 18, 202423.4023.4023.4023.4069.83-
Apr 17, 202423.4023.4023.4023.4069.83-
Apr 16, 202423.6023.6023.4023.4069.83-
Apr 15, 202424.0024.0023.8023.8071.02-
Apr 12, 202424.0024.2024.0024.2072.22-
Apr 11, 202423.4023.4023.4023.4069.83-
Apr 10, 202423.4023.4023.4023.4069.83-
Apr 9, 202423.2023.2023.2023.2069.23-
Apr 8, 202423.2023.2023.0023.0068.64-
Apr 5, 202423.0023.0023.0023.0068.64-
Apr 4, 202422.8022.8022.8022.8068.04-

Related Tickers

COVTY Covestro AG
32.13
+0.25%
 
DNMR Danimer Scientific, Inc.
0.3500
0.00%
 
IFF International Flavors & Fragrances Inc.
73.12
-4.36%
 
EMN Eastman Chemical Company
75.53
-5.56%
 
SQM Sociedad Química y Minera de Chile S.A.
36.66
-6.98%