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

Frankfurt - Delayed Quote EUR

Kawasaki Kisen Kaisha, Ltd. (KLI1.F)

Compare
11.02
+0.04
+(0.38%)
At close: April 11 at 11:06:41 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202511.1111.1111.0211.0211.0249
Apr 10, 202510.9810.9810.9810.9810.98-
Apr 9, 202510.3010.5510.3010.5010.50190
Apr 8, 202510.7011.1710.7011.1711.1720
Apr 7, 202510.4110.4110.0610.3010.301,167
Apr 4, 202510.9410.9410.5710.5710.57225
Apr 3, 202511.2411.2411.2411.2411.24-
Apr 2, 202512.2512.5112.2512.5112.5147
Apr 1, 202512.3012.3012.3012.3012.30-
Mar 31, 202512.3812.3812.3812.3812.38-
Mar 28, 202512.6912.6912.6912.6912.69-
Mar 27, 202513.3113.3113.3113.3113.31-
Mar 26, 202513.3613.3613.3613.3613.36-
Mar 25, 202513.3913.3913.3913.3913.39-
Mar 24, 202513.5413.5413.5413.5413.54150
Mar 21, 202513.2913.2913.2913.2913.29-
Mar 20, 202513.4713.4713.4713.4713.47-
Mar 19, 202513.3213.3213.3213.3213.32-
Mar 18, 202513.2213.2213.2213.2213.22-
Mar 17, 202513.2113.2113.2113.2113.21-
Mar 14, 202513.3513.3513.3513.3513.35-
Mar 13, 202513.5813.5813.5813.5813.58-
Mar 12, 202513.2913.2913.2913.2913.29-
Mar 11, 202513.6413.6413.6413.6413.64-
Mar 10, 202513.5813.5813.5813.5813.58-
Mar 7, 202513.6813.6813.6813.6813.68-
Mar 6, 202513.7313.7313.7313.7313.73-
Mar 5, 202513.8513.8513.8513.8513.85-
Mar 4, 202514.0014.0014.0014.0014.00-
Mar 3, 202513.9313.9313.9313.9313.93-
Feb 28, 202513.8613.8613.8613.8613.86-
Feb 27, 202513.8014.0013.8014.0014.00500
Feb 26, 202513.5513.5513.5513.5513.55-
Feb 25, 202513.4513.4513.4513.4513.45-
Feb 24, 202513.3213.3213.3213.3213.32-
Feb 21, 202513.1913.1913.1913.1913.19-
Feb 20, 202513.4813.7213.4813.7213.72166
Feb 19, 202513.4113.4113.4113.4113.41-
Feb 18, 202513.4113.4113.4113.4113.41-
Feb 17, 202513.3713.3713.3713.3713.37-
Feb 14, 202513.4113.6313.3413.6313.631,605
Feb 13, 202513.3913.3913.3913.3913.39-
Feb 12, 202513.4313.4313.4313.4313.43-
Feb 11, 202512.8112.8112.8112.8112.81-
Feb 10, 202513.1413.3413.1413.3413.34500
Feb 7, 202512.8612.8612.8612.8612.86-
Feb 6, 202512.7212.7212.7212.7212.72-
Feb 5, 202512.7612.7612.7612.7612.76-
Feb 4, 202512.1312.3612.1312.3612.3664
Feb 3, 202512.0312.0312.0312.0312.03-
Jan 31, 202512.1512.1512.1512.1512.15-
Jan 30, 202512.0412.0412.0412.0412.04-
Jan 29, 202511.9211.9411.9211.9411.9441
Jan 28, 202511.9411.9411.9411.9411.94-
Jan 27, 202511.7911.7911.7911.7911.79-
Jan 24, 202511.8511.8511.8511.8511.85-
Jan 23, 202511.7211.7211.7211.7211.72-
Jan 22, 202511.7811.7811.7811.7811.78-
Jan 21, 202511.9811.9811.9811.9811.98-
Jan 20, 202512.0112.0112.0112.0112.01-
Jan 17, 202512.1512.1512.1512.1512.15-
Jan 16, 202512.2712.5612.2712.5612.56185
Jan 15, 202512.5812.5812.5812.5812.58-
Jan 14, 202512.5712.5712.5712.5712.57-
Jan 13, 202512.7713.1512.7713.1513.152,000
Jan 10, 202512.6212.6212.6212.6212.62-
Jan 9, 202512.8913.1512.8913.1513.15300
Jan 8, 202513.6413.6413.6413.6413.64-
Jan 7, 202513.4513.4713.4513.4713.4783
Jan 6, 202513.7613.7613.7613.7613.76-
Jan 3, 202513.6613.6613.6513.6513.65234
Jan 2, 202513.2713.2713.2713.2713.27-
Dec 30, 202413.4713.7313.4713.7313.7374
Dec 27, 202413.1213.1213.1213.1213.12-
Dec 23, 202412.7312.7312.7312.7312.73-
Dec 20, 202412.8112.8112.8112.8112.81-
Dec 19, 202413.0513.0513.0513.0513.05-
Dec 18, 202412.8512.8512.8512.8512.85-
Dec 17, 202412.9612.9612.8112.9512.9514,846
Dec 16, 202412.8312.8312.8312.8312.83-
Dec 13, 202413.0813.0813.0813.0813.08-
Dec 12, 202412.8412.8412.8412.8412.84-
Dec 11, 202412.8212.8212.8212.8212.82-
Dec 10, 202412.9312.9312.9312.9312.93-
Dec 9, 202412.8912.8912.8912.8912.89-
Dec 6, 202412.8312.8312.8312.8312.83-
Dec 5, 202412.9512.9512.9512.9512.95-
Dec 4, 202413.1513.1513.1513.1513.15-
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, 202412.4112.4112.4112.4112.41-
Nov 27, 202412.3612.3612.3612.3612.36-
Nov 26, 202412.6212.6212.6212.6212.62-
Nov 25, 202413.0613.0613.0613.0613.06-
Nov 22, 202413.1713.1713.1713.1713.17-
Nov 21, 202413.3013.3013.3013.3013.30-
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, 202412.6712.6712.6712.6712.67-
Nov 14, 202412.4912.4912.4912.4912.49-
Nov 13, 202412.7012.7012.7012.7012.70-
Nov 12, 202412.8512.8512.8112.8112.812
Nov 11, 202413.0113.0113.0113.0113.01-
Nov 8, 202413.2513.2513.2513.2513.25-
Nov 7, 202412.9812.9812.9812.9812.98-
Nov 6, 202412.7112.7112.7112.7112.71-
Nov 5, 202412.8312.8312.8312.8312.83-
Nov 4, 202412.8512.8512.8512.8512.85-
Nov 1, 202412.7312.7312.7312.7312.73-
Oct 31, 202412.6612.6612.6612.6612.66-
Oct 30, 202412.7912.7912.7912.7912.79500
Oct 29, 202412.8012.8012.8012.8012.80-
Oct 28, 202412.6612.6612.6612.6612.66-
Oct 25, 202412.3112.5712.3112.5712.5710
Oct 24, 202412.7912.7912.7912.7912.79-
Oct 23, 202412.7812.7812.7112.7112.7121
Oct 22, 202413.2413.2413.1013.1013.105,050
Oct 21, 202413.2113.2113.2113.2113.21-
Oct 18, 202412.7312.7312.7312.7312.73-
Oct 17, 202412.6112.6112.6112.6112.61-
Oct 16, 202412.2412.2412.2412.2412.24-
Oct 15, 202412.2712.2712.2712.2712.27-
Oct 14, 202412.3412.3412.3412.3412.34-
Oct 11, 202412.3612.6112.3612.6112.61291
Oct 10, 202412.1312.3212.1312.3212.32200
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, 202413.8413.8413.8413.8413.84-
Oct 2, 202413.7113.7113.7113.7113.71-
Oct 1, 202413.6713.6713.6713.6713.67-
Sep 30, 202413.7413.7413.7413.7413.74-
Sep 27, 2024 0.31 Dividend
Sep 27, 202413.5913.5913.5913.5913.59-
Sep 26, 202413.6413.6413.6413.64-36.36-
Sep 25, 202413.6813.9913.6813.99-37.30145
Sep 24, 202413.5713.5713.5713.57-36.19300
Sep 23, 202413.0813.0813.0813.08-34.87-
Sep 20, 202413.2313.2313.2313.23-35.28-
Sep 19, 202413.2413.2413.2413.24-35.30-
Sep 18, 202412.7812.7812.7812.78-34.09-
Sep 17, 202412.5612.5612.5612.56-33.50-
Sep 16, 202412.4512.4512.4512.45-33.18-
Sep 13, 202412.4312.4312.4312.43-33.15-
Sep 12, 202412.1312.1312.1312.13-32.35-
Sep 11, 202411.7811.7811.7811.78-31.42-
Sep 10, 202411.9211.9211.9211.92-31.78-
Sep 9, 202412.0912.0912.0912.09-32.22-
Sep 6, 202412.4712.4712.4712.47-33.24-
Sep 5, 202412.4812.4812.4812.48-33.28-
Sep 4, 202412.5312.5312.5312.53-33.41-
Sep 3, 202412.7912.7912.7912.79-34.11-
Sep 2, 202413.0313.0312.8912.89-34.36-
Aug 30, 202413.1213.1213.1213.12-34.98-
Aug 29, 202412.7612.7612.7612.76-34.03-
Aug 28, 202412.6012.6012.6012.60-33.59-
Aug 27, 202412.5312.9612.5312.96-34.5520
Aug 26, 202412.6012.6012.6012.60-33.591,385
Aug 23, 202412.8812.8812.8812.88-34.34-
Aug 22, 202412.8212.8212.8212.82-34.19-
Aug 21, 202412.7912.7912.7612.76-34.0250
Aug 20, 202412.7912.7912.7912.79-34.10-
Aug 19, 202412.9812.9812.9812.98-34.61-
Aug 16, 202412.9312.9312.9312.93-34.48-
Aug 15, 202412.7312.7312.7312.73-33.94-
Aug 14, 202412.4212.4212.4212.42-33.10-
Aug 13, 202412.5812.5812.5812.58-33.54-
Aug 12, 202411.6912.0711.6912.07-32.1854
Aug 9, 202411.7111.7111.7111.71-31.21-
Aug 8, 202411.8811.8811.8811.88-31.67-
Aug 7, 202411.9511.9511.9511.95-31.86-
Aug 6, 202411.9712.6211.9712.62-33.6450
Aug 5, 202410.4711.7010.4711.70-31.19500
Aug 2, 202413.0413.0412.5712.57-33.511,400
Aug 1, 202414.1114.2114.1114.21-37.88140
Jul 31, 202413.9513.9513.9513.95-37.20-
Jul 30, 202413.4013.4013.4013.40-35.73-
Jul 29, 202413.2413.2413.2413.24-35.31-
Jul 26, 202413.2213.2213.2213.22-35.24-
Jul 25, 202413.3913.4013.3913.40-35.73300
Jul 24, 202413.4213.4213.4213.42-35.77-
Jul 23, 202413.8513.8513.8513.85-36.94-
Jul 22, 202412.9612.9612.9612.96-34.56-
Jul 19, 202413.3313.3313.3313.33-35.55-
Jul 18, 202413.7613.7613.7613.76-36.68-
Jul 17, 202413.7613.7613.7613.76-36.68-
Jul 16, 202413.7313.7313.7313.73-36.62-
Jul 15, 202413.5013.5013.5013.50-35.98-
Jul 12, 202413.7314.2013.7314.20-37.86164
Jul 11, 202414.0314.1814.0314.18-37.80300
Jul 10, 202414.2814.2814.2814.28-38.08-
Jul 9, 202414.2614.2614.2614.26-38.03-
Jul 8, 202414.6615.0314.6615.03-40.0869
Jul 5, 202415.3115.3115.3115.31-40.82-
Jul 4, 202415.6915.6915.6915.69-41.83-
Jul 3, 202415.5715.9515.5715.95-42.53300
Jul 2, 202415.4315.4315.4315.43-41.15-
Jul 1, 202414.2314.2314.2314.23-37.94-
Jun 28, 202413.3913.3913.3913.39-35.70-
Jun 27, 202412.9512.9512.9512.95-34.53-
Jun 26, 202413.1713.1713.1713.17-35.11-
Jun 25, 202413.1513.1513.1513.15-35.06-
Jun 24, 202413.0613.0613.0613.06-34.82-
Jun 21, 202413.1013.1013.1013.10-34.92-
Jun 20, 202412.8812.8812.8412.84-34.25222
Jun 19, 202413.0613.0613.0613.06-34.83-
Jun 18, 202413.3913.3913.3913.39-35.70-
Jun 17, 202413.2913.2913.2913.29-35.42-
Jun 14, 202413.4613.4613.4613.46-35.89-
Jun 13, 202412.9513.1612.9513.16-35.08300
Jun 12, 202413.2313.2313.2313.23-35.28-
Jun 11, 202413.6013.6013.6013.60-36.25-
Jun 10, 202414.1214.1214.1214.12-37.65-
Jun 7, 202414.3514.3514.3514.35-38.27-
Jun 6, 202414.7514.7514.7514.75-39.3377
Jun 5, 202413.7514.1613.7114.16-37.75292
Jun 4, 202414.2814.2814.2814.28-38.07-
Jun 3, 202414.0714.0714.0714.07-37.52-
May 31, 202413.5413.5413.5413.54-36.11-
May 30, 202413.6213.6213.6213.62-36.30-
May 29, 202413.8213.8213.8213.82-36.84-
May 28, 202414.2114.2114.2114.21-37.90-
May 27, 202413.7914.5913.7914.30-38.132,412
May 24, 202413.4713.8013.4713.80-36.79145
May 23, 202413.3213.3213.3213.32-35.51-
May 22, 202413.0613.4813.0613.48-35.9547
May 21, 202413.3513.3513.3513.35-35.59-
May 20, 202413.2913.2913.2913.29-35.43-
May 17, 202413.4313.4313.4313.43-35.81-
May 16, 202413.5413.5413.5413.54-36.09-
May 15, 202413.3313.3313.3313.33-35.55-
May 14, 202413.3113.3113.3113.31-35.49-
May 13, 202413.1813.1813.1813.18-35.14-
May 10, 202413.4413.4413.4413.44-35.84-
May 9, 202412.6412.6412.6412.64-33.70-
May 8, 202412.9812.9812.9812.98-34.62-
May 7, 202413.1113.3913.1113.39-35.69300
May 6, 202412.6112.6112.6112.61-33.62-
May 3, 202412.7212.7212.7212.72-33.90-
May 2, 202412.6812.6812.6812.68-33.80-
Apr 30, 202412.9712.9712.9712.97-34.578
Apr 29, 202412.5512.9812.5512.98-34.611,540
Apr 26, 202412.3112.3112.3112.31-32.82-
Apr 25, 202411.8711.8711.8711.87-31.65-
Apr 24, 202412.1712.1712.1712.17-32.46-
Apr 23, 202412.2912.2912.2912.29-32.76-
Apr 22, 202412.4212.8512.4212.80-34.13500
Apr 19, 202412.2412.2412.2412.24-32.63-
Apr 18, 202412.2112.2112.2112.21-32.57-
Apr 17, 202412.3112.3112.3112.31-32.82-
Apr 16, 202411.7611.7611.7611.76-31.34-
Apr 15, 202412.4512.9512.4512.95-34.53800
Apr 12, 202412.2512.2512.2512.25-32.66-
Apr 11, 202412.1512.1512.1512.15-32.39-

Related Tickers

005880.KS Korea Line Corporation
1,505.00
+2.24%
 
044450.KS KSS Line Ltd.
8,850.00
+0.68%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
130.00
+4.50%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
10,170.00
+3.14%