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

Berlin - Delayed Quote EUR

Kawasaki Kisen Kaisha Ltd (KLI1.BE)

11.83
-0.34
(-2.79%)
At close: April 30 at 8:04:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.8311.8311.8311.8311.83-
Apr 29, 202512.1712.1712.1712.1712.17-
Apr 28, 202512.1212.1212.1212.1212.12-
Apr 25, 202511.8711.8711.8711.8711.87-
Apr 24, 202511.7611.7611.7611.7611.76-
Apr 23, 202511.4211.4211.4211.4211.42-
Apr 22, 202511.2411.2411.2411.2411.24-
Apr 17, 202510.7210.7210.7210.7210.72-
Apr 16, 202510.7210.7210.7210.7210.72-
Apr 15, 202511.0311.0311.0311.0311.03-
Apr 14, 202510.9610.9610.9610.9610.96-
Apr 11, 202511.1011.1011.1011.1011.10-
Apr 10, 202511.0011.0011.0011.0011.00-
Apr 9, 202510.2810.2810.2810.2810.28-
Apr 8, 202510.7311.0010.7311.0011.00110
Apr 7, 202510.0310.0310.0310.0310.03-
Apr 4, 202510.9610.9610.9610.9610.96-
Apr 3, 202511.2911.2911.2911.2911.29-
Apr 2, 202512.2512.2512.2512.2512.25-
Apr 1, 202512.3212.3212.3212.3212.32-
Mar 31, 202512.3712.3712.3712.3712.37-
Mar 28, 202512.6912.6912.6912.6912.69-
Mar 27, 202513.3213.3213.3213.3213.32-
Mar 26, 202513.3613.3613.3613.3613.36-
Mar 25, 202513.3813.3813.3813.3813.38-
Mar 24, 202513.2813.2813.2813.2813.28-
Mar 21, 202513.2913.2913.2913.2913.29-
Mar 20, 202513.4713.4713.4713.4713.47-
Mar 19, 202513.3113.3113.3113.3113.31-
Mar 18, 202513.2213.2213.2213.2213.22-
Mar 17, 202513.2313.2313.2313.2313.23-
Mar 14, 202513.3513.3513.3513.3513.35-
Mar 13, 202513.5813.5813.5813.5813.58-
Mar 12, 202513.3013.3013.3013.3013.30-
Mar 11, 202513.6313.6313.6313.6313.63-
Mar 10, 202513.5713.5713.5713.5713.57-
Mar 7, 202513.6613.6613.6613.6613.66-
Mar 6, 202513.7513.7513.7513.7513.75-
Mar 5, 202513.8713.8713.8713.8713.87-
Mar 4, 202514.0214.0214.0214.0214.02-
Mar 3, 202513.9313.9313.9313.9313.93-
Feb 28, 202513.8613.8613.8613.8613.86-
Feb 27, 202513.7113.7113.7113.7113.71-
Feb 26, 202513.5513.5513.5513.5513.55-
Feb 25, 202513.4513.4513.4513.4513.45-
Feb 24, 202513.2713.2713.2713.2713.27-
Feb 21, 202513.1913.1913.1913.1913.19-
Feb 20, 202513.4713.4713.4713.4713.47-
Feb 19, 202513.4113.4113.4113.4113.41-
Feb 18, 202513.4213.4213.4213.4213.42-
Feb 17, 202513.3713.3713.3713.3713.37-
Feb 14, 202513.4113.4113.4113.4113.41-
Feb 13, 202513.3913.3913.3913.3913.39-
Feb 12, 202513.4213.4213.4213.4213.42-
Feb 11, 202513.1313.1313.1313.1313.13-
Feb 10, 202513.1613.1613.1613.1613.16-
Feb 7, 202512.8912.8912.8912.8912.89-
Feb 6, 202512.7112.7112.7112.7112.71-
Feb 5, 202512.7512.7512.7512.7512.75-
Feb 4, 202512.1412.3412.1412.3412.34300
Feb 3, 202512.0212.0212.0212.0212.02-
Jan 31, 202512.1312.1312.1312.1312.13-
Jan 30, 202512.0412.0412.0412.0412.04-
Jan 29, 202511.9211.9211.9211.9211.92-
Jan 28, 202511.9411.9411.9411.9411.94-
Jan 27, 202511.7811.7811.7811.7811.78-
Jan 24, 202511.8611.8611.8211.8211.82270
Jan 23, 202511.7211.7211.7211.7211.72-
Jan 22, 202511.7611.7611.7611.7611.76-
Jan 21, 202511.9611.9611.9611.9611.96-
Jan 20, 202511.9711.9711.9711.9711.97-
Jan 17, 202512.1612.1612.1612.1612.16-
Jan 16, 202512.2712.2712.2712.2712.27-
Jan 15, 202512.5812.5812.5812.5812.58-
Jan 14, 202512.5712.5712.5712.5712.57-
Jan 13, 202512.7712.7712.7712.7712.77-
Jan 10, 202512.6212.6212.6212.6212.62-
Jan 9, 202512.8812.8812.8812.8812.88-
Jan 8, 202513.6513.6513.6513.6513.65-
Jan 7, 202513.4513.4513.4513.4513.45-
Jan 6, 202513.7313.7313.7313.7313.73-
Jan 3, 202513.6713.6713.6713.6713.67-
Jan 2, 202513.2713.2713.2713.2713.27-
Dec 30, 202413.5513.5513.5513.5513.553
Dec 27, 202413.1213.1213.1213.1213.12-
Dec 23, 202412.7412.7412.7412.7412.74-
Dec 20, 202412.8112.8112.8112.8112.81-
Dec 19, 202413.0813.0813.0813.0813.08-
Dec 18, 202412.8512.8512.8512.8512.85-
Dec 17, 202412.9712.9712.9712.9712.97-
Dec 16, 202412.8412.8412.8412.8412.84-
Dec 13, 202413.0813.0813.0813.0813.08-
Dec 12, 202412.8412.8412.8412.8412.84-
Dec 11, 202412.8312.8312.8312.8312.83-
Dec 10, 202412.9412.9412.9412.9412.94-
Dec 9, 202412.8912.8912.8912.8912.89-
Dec 6, 202412.8312.8312.8312.8312.83-
Dec 5, 202412.9412.9412.9412.9412.94-
Dec 4, 202413.1413.1413.1413.1413.14-
Dec 3, 202413.2813.2813.2813.2813.28-
Dec 2, 202412.5812.5812.5812.5812.58-
Nov 29, 202412.4412.4412.4412.4412.44-
Nov 28, 202412.4112.6512.4112.6512.6560
Nov 27, 202412.3612.3612.3612.3612.36-
Nov 26, 202412.6312.6312.6312.6312.63-
Nov 25, 202413.0613.0613.0613.0613.06-
Nov 22, 202413.1713.1713.1713.1713.17-
Nov 21, 202413.2913.2913.2913.2913.29-
Nov 20, 202413.1113.1113.1113.1113.11-
Nov 19, 202413.1513.1513.1513.1513.15-
Nov 18, 202413.2213.2213.2213.2213.22-
Nov 15, 202412.6812.6812.6812.6812.68-
Nov 14, 202412.4912.4912.4912.4912.49-
Nov 13, 202412.7012.7012.7012.7012.70-
Nov 12, 202412.8512.8512.8512.8512.85-
Nov 11, 202413.0013.0013.0013.0013.00-
Nov 8, 202413.2513.2513.2513.2513.25-
Nov 7, 202412.9812.9812.9812.9812.98-
Nov 6, 202412.6512.6512.6512.6512.65-
Nov 5, 202412.8312.8312.8312.8312.83-
Nov 4, 202412.8612.8612.8612.8612.86-
Nov 1, 202412.7312.7312.7312.7312.73-
Oct 31, 202412.6812.6812.6812.6812.68-
Oct 30, 202412.5812.5812.5812.5812.58-
Oct 29, 202412.7312.7312.7312.7312.73-
Oct 28, 202412.6412.6412.6412.6412.64-
Oct 25, 202412.3112.3112.3112.3112.31-
Oct 24, 202412.7912.7912.7912.7912.79-
Oct 23, 202412.7912.7912.7912.7912.79-
Oct 22, 202413.2413.2413.2413.2413.24-
Oct 21, 202413.2113.2113.2113.2113.21-
Oct 18, 202412.7312.7312.7312.7312.73-
Oct 17, 202412.6012.6012.6012.6012.60-
Oct 16, 202412.2312.2312.2312.2312.23-
Oct 15, 202412.2812.2812.2812.2812.28-
Oct 14, 202412.3412.3412.3412.3412.34-
Oct 11, 202412.3712.3712.3712.3712.37-
Oct 10, 202412.1212.1212.1212.1212.12-
Oct 9, 202412.3412.3412.3412.3412.34-
Oct 8, 202412.3512.3512.3512.3512.35-
Oct 7, 202412.4812.4812.4812.4812.48-
Oct 4, 202412.7412.7412.7412.7412.74-
Oct 3, 202413.8613.8613.8613.8613.86-
Oct 2, 202413.7013.7013.7013.7013.70-
Oct 1, 202413.6913.6913.6913.6913.69-
Sep 30, 202413.7413.7413.7413.7413.74-
Sep 27, 202413.6113.6113.6113.6113.61-
Sep 26, 202413.6413.6413.6413.6413.64-
Sep 25, 202413.6813.6813.6813.6813.68-
Sep 24, 202413.5813.5813.5813.5813.58-
Sep 23, 202413.0813.0813.0813.0813.08-
Sep 20, 202413.2413.2413.2413.2413.24-
Sep 19, 202413.2413.2413.2413.2413.24-
Sep 18, 202412.7812.7812.7812.7812.78-
Sep 17, 202412.5712.5712.5712.5712.57-
Sep 16, 202412.4512.4512.4512.4512.45-
Sep 13, 202412.4012.4012.4012.4012.40-
Sep 12, 202412.1512.1512.1512.1512.15-
Sep 11, 202411.8011.8011.8011.8011.80-
Sep 10, 202411.9211.9211.9211.9211.92-
Sep 9, 202412.0912.0912.0912.0912.09-
Sep 6, 202412.4712.4712.4712.4712.47-
Sep 5, 202412.4812.4812.4812.4812.48-
Sep 4, 202412.5312.5312.5312.5312.53-
Sep 3, 202412.7912.7912.6312.6312.63250
Sep 2, 202413.0313.0313.0313.0313.03-
Aug 30, 202413.1213.1213.1213.1213.12-
Aug 29, 202412.7612.7612.7612.7612.76-
Aug 28, 202412.6012.6012.6012.6012.60-
Aug 27, 202412.5312.5312.5312.5312.53-
Aug 26, 202412.6012.6012.6012.6012.60-
Aug 23, 202412.8812.8812.8812.8812.88-
Aug 22, 202412.8312.8312.8312.8312.83-
Aug 21, 202412.7912.7912.7912.7912.79-
Aug 20, 202412.8012.8012.8012.8012.80-
Aug 19, 202413.0013.0013.0013.0013.00-
Aug 16, 202412.9312.9312.9312.9312.93-
Aug 15, 202412.7312.7312.7312.7312.73-
Aug 14, 202412.4212.4212.4212.4212.42-
Aug 13, 202412.5812.5812.5812.5812.58-
Aug 12, 202411.6911.6911.6911.6911.69-
Aug 9, 202411.7411.7411.7411.7411.74-
Aug 8, 202411.8811.8811.8811.8811.88-
Aug 7, 202411.9612.4711.9612.4712.47250
Aug 6, 202411.9611.9611.9611.9611.96-
Aug 5, 202410.4710.4710.4710.4710.47-
Aug 2, 202412.5012.5012.5012.5012.50-
Aug 1, 202414.1114.1114.1114.1114.11-
Jul 31, 202413.9613.9613.9613.9613.96-
Jul 30, 202413.4013.4013.4013.4013.40-
Jul 29, 202413.2413.2413.2413.2413.24-
Jul 26, 202413.2213.2213.2213.2213.22-
Jul 25, 202413.3813.3813.3813.3813.38-
Jul 24, 202413.4213.4213.4213.4213.42-
Jul 23, 202413.8513.8513.8513.8513.85-
Jul 22, 202412.9612.9612.9612.9612.96-
Jul 19, 202413.2513.2513.2513.2513.25-
Jul 18, 202413.7513.7513.7513.7513.75-
Jul 17, 202413.7513.7513.7513.7513.75-
Jul 16, 202413.7413.7413.7413.7413.74-
Jul 15, 202413.5013.5013.5013.5013.50-
Jul 12, 202413.7413.7413.7413.7413.74-
Jul 11, 202414.0314.0314.0314.0314.03-
Jul 10, 202414.2914.2914.2914.2914.29-
Jul 9, 202414.2614.2614.2614.2614.26-
Jul 8, 202414.6514.6514.6514.6514.65-
Jul 5, 202415.3115.3115.3115.3115.31-
Jul 4, 202415.6815.6815.6815.6815.68-
Jul 3, 202415.5715.5715.5715.5715.57-
Jul 2, 202415.4115.4115.4115.4115.41-
Jul 1, 202414.2114.2114.2114.2114.21-
Jun 28, 202413.3713.3713.3713.3713.37-
Jun 27, 202412.9512.9512.9512.9512.95-
Jun 26, 202413.1713.1713.1713.1713.17-
Jun 25, 202413.1513.1513.1513.1513.15-
Jun 24, 202413.0613.0613.0613.0613.06-
Jun 21, 202413.0913.0913.0913.0913.09-
Jun 20, 202412.8812.8812.8812.8812.88-
Jun 19, 202413.0513.0513.0513.0513.05-
Jun 18, 202413.3713.3713.3713.3713.37-
Jun 17, 202413.2913.2913.2913.2913.29-
Jun 14, 202413.4613.4613.4613.4613.46-
Jun 13, 202412.9713.1612.9213.1613.161,100
Jun 12, 202413.2413.2413.2413.2413.24-
Jun 11, 202413.6213.6213.6213.6213.62-
Jun 10, 202414.1214.1214.1214.1214.12-
Jun 7, 202414.3514.3514.3514.3514.35-
Jun 6, 202414.3314.3314.3314.3314.33-
Jun 5, 202413.7613.7613.7613.7613.76-
Jun 4, 202414.2814.2814.2814.2814.28-
Jun 3, 202414.0714.0714.0714.0714.07-
May 31, 202413.5413.5413.5413.5413.54-
May 30, 202413.6213.6213.6213.6213.62-
May 29, 202413.8213.8213.8213.8213.82-
May 28, 202414.2114.2114.2114.2114.21-
May 27, 202413.7913.7913.7913.7913.79-
May 24, 202413.4713.4713.4713.4713.47-
May 23, 202413.3213.3213.3213.3213.32-
May 22, 202413.0513.0513.0513.0513.05-
May 21, 202413.3513.3513.3513.3513.35-
May 20, 202413.2913.2913.2913.2913.29-
May 17, 202413.4413.4413.4413.4413.44-
May 16, 202413.5413.5413.5413.5413.54-
May 15, 202413.3313.3313.3313.3313.33-
May 14, 202413.3113.3113.3113.3113.31-
May 13, 202413.1813.1813.1813.1813.18-
May 10, 202413.4413.4413.4413.4413.44-
May 9, 202412.6712.6712.6712.6712.67-
May 8, 202412.9812.9812.9812.9812.98-
May 7, 202412.9112.9112.9112.9112.91-
May 6, 202412.6112.6112.6112.6112.61-
May 3, 202412.7312.7312.7312.7312.73-
May 2, 202412.6612.6612.6612.6612.66-
Apr 30, 202412.9712.9712.9712.9712.97-

Related Tickers

MILA.SG Mitsui O.S.K. Lines Ltd
28.54
-11.83%
 
NYUKF Nippon Yusen Kabushiki Kaisha
34.42
0.00%
 
C6G.F COSCO SHIPPING Holdings Co., Ltd.
1.2970
-0.46%
 
MSLOY Mitsui O.S.K. Lines, Ltd.
16.35
-11.95%
 
WAWIF Wallenius Wilhelmsen ASA
7.30
0.00%