Frankfurt - Delayed Quote EUR

Komatsu Ltd. (KOM1.F)

Compare
27.12
+0.30
+(1.12%)
As of 9:05:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202527.1227.1227.1227.1227.1275
Jan 21, 202526.5727.0926.5726.8226.8275
Jan 20, 202526.6126.6126.6126.6126.61-
Jan 17, 202526.4226.4226.4026.4026.40-
Jan 16, 202526.1526.2926.1526.2926.29-
Jan 15, 202525.6925.9025.6925.9025.9022
Jan 14, 202525.3725.3725.3225.3225.32-
Jan 13, 202525.8525.8525.8525.8525.85-
Jan 10, 202525.4925.6425.4925.6425.64-
Jan 9, 202526.0026.1725.3725.3725.37195
Jan 8, 202526.0026.4226.0026.1126.11400
Jan 7, 202526.2226.2226.0526.0526.05-
Jan 6, 202526.3126.3126.3126.3126.31-
Jan 3, 202526.3426.3426.3426.3426.34-
Jan 2, 202526.3027.0926.3026.4126.41100
Dec 30, 202426.1126.7826.1126.7626.76210
Dec 27, 202426.7026.7025.9425.9425.94100
Dec 23, 202425.7625.7625.5525.5525.55-
Dec 20, 202425.3125.9025.3125.3425.34300
Dec 19, 202424.9325.1124.9125.1125.111,500
Dec 18, 202425.5425.9025.5425.9025.90-
Dec 17, 202425.6225.9425.6225.9425.94400
Dec 16, 202425.9726.4625.9726.4626.462
Dec 13, 202426.1626.1625.9325.9325.934
Dec 12, 202426.8526.8526.2226.2926.29515
Dec 11, 202426.2026.6926.0426.0426.04760
Dec 10, 202425.8026.0025.8026.0026.00-
Dec 9, 202426.2926.2925.6125.6125.6186
Dec 6, 202425.8026.1925.7326.1926.19580
Dec 5, 202426.0326.0325.4925.4925.49200
Dec 4, 202425.2125.3425.2125.3425.34-
Dec 3, 202425.8225.8225.6025.6025.60-
Dec 2, 202425.3725.6125.3725.6125.61-
Nov 29, 202425.0425.3125.0425.3125.31-
Nov 28, 202425.1625.1625.1625.1625.16-
Nov 27, 202425.2825.2825.2625.2625.26-
Nov 26, 202425.3425.4625.3425.4625.46-
Nov 25, 202425.8026.1825.8026.1826.181,000
Nov 22, 202425.0325.2025.0125.0125.01700
Nov 21, 202424.4524.6524.4524.6524.65-
Nov 20, 202424.4324.5424.4324.5424.54-
Nov 19, 202425.0025.0024.7624.7624.76150
Nov 18, 202424.7124.7124.7124.7124.71-
Nov 15, 202425.2025.2024.7324.7324.7310
Nov 14, 202424.6724.7124.6724.7124.71-
Nov 13, 202424.5625.0624.5324.5324.5322
Nov 12, 202425.3425.3625.3225.3225.321,600
Nov 11, 202425.2525.2525.1625.1625.16450
Nov 8, 202425.4825.6925.4725.6925.69140
Nov 7, 202425.7625.7925.7625.7925.79-
Nov 6, 202425.1525.7425.1525.7425.74310
Nov 5, 202423.8723.8723.8723.8723.87-
Nov 4, 202423.5824.2923.5824.1024.10242
Nov 1, 202423.7424.2023.5523.5523.55200
Oct 31, 202423.6123.6123.5523.5523.55-
Oct 30, 202423.9223.9223.8323.8323.83-
Oct 29, 202424.2925.0624.0024.0024.00453
Oct 28, 202423.7023.7023.7023.7023.70759
Oct 25, 202423.5423.5423.5423.5423.54-
Oct 24, 202423.7423.7423.2923.2923.291,320
Oct 23, 202423.8623.8623.6823.6823.68-
Oct 22, 202423.5124.3623.5123.7623.768
Oct 21, 202424.3324.3324.1124.1124.11-
Oct 18, 202424.5124.5124.5124.5124.51-
Oct 17, 202425.0825.0824.5124.5124.5160
Oct 16, 202425.0425.0424.6924.6924.691
Oct 15, 202424.7524.7524.6424.6424.64-
Oct 14, 202424.8125.1324.8125.1325.13-
Oct 11, 202424.7125.0024.7125.0025.00280
Oct 10, 202424.6224.7024.5224.7024.70500
Oct 9, 202424.3924.5324.3924.5324.53-
Oct 8, 202424.7125.0524.7125.0525.05-
Oct 7, 202425.6825.6825.2725.2725.27-
Oct 4, 202424.7724.7724.7724.7724.77-
Oct 3, 202424.5425.1024.5424.5624.56120
Oct 2, 202424.7125.0024.6025.0025.005,562
Oct 1, 202424.8824.8824.8824.8824.88-
Sep 30, 202424.7824.7824.7824.7824.78-
Sep 27, 2024 83.00 Dividend
Sep 27, 202425.4525.4524.0424.0424.0440
Sep 26, 202424.6025.6324.6024.91-58.09150
Sep 25, 202424.4924.6424.4924.64-57.46-
Sep 24, 202424.0324.0323.9823.98-55.92-
Sep 23, 202423.8423.8423.8423.84-55.59-
Sep 20, 202423.8123.8123.7023.70-55.27-
Sep 19, 202423.7523.7523.7523.75-55.38-
Sep 18, 202423.4624.0823.4624.08-56.1548
Sep 17, 202423.1223.1223.1223.12-53.92-
Sep 16, 202424.2624.2623.6223.62-55.0856
Sep 13, 202423.5024.0023.4823.48-54.76100
Sep 12, 202423.4523.4523.4523.45-54.69-
Sep 11, 202423.3323.4723.3323.47-54.73-
Sep 10, 202422.9323.1222.9323.12-53.92-
Sep 9, 202422.9023.6022.9023.60-55.04450
Sep 6, 202422.8422.8422.6122.61-52.73-
Sep 5, 202423.3123.4123.3123.41-54.59-
Sep 4, 202423.8424.1923.4323.43-54.64562
Sep 3, 202424.5624.7024.0024.00-55.97325
Sep 2, 202424.4124.4124.4124.41-56.92-
Aug 30, 202424.6925.6924.6924.97-58.23200
Aug 29, 202424.2724.7424.2724.74-57.69-
Aug 28, 202424.5425.1924.4524.45-57.024
Aug 27, 202424.5524.6224.5524.62-57.41-
Aug 26, 202424.4024.5124.4024.51-57.16900
Aug 23, 202424.8124.8124.7924.79-57.81-
Aug 22, 202424.9724.9724.8424.84-57.93-
Aug 21, 202425.1325.2125.1325.21-58.79-
Aug 20, 202425.1625.1625.0725.07-58.46-
Aug 19, 202425.4225.6525.4225.65-59.82-
Aug 16, 202425.9026.3525.8525.85-60.2820
Aug 15, 202424.8425.4024.8025.40-59.231,025
Aug 14, 202424.9324.9324.8024.80-57.83-
Aug 13, 202424.5525.1924.5525.19-58.7450
Aug 12, 202423.8724.0623.8724.06-56.11-
Aug 9, 202424.2524.5923.8023.80-55.50205
Aug 8, 202423.4424.4123.4424.41-56.92500
Aug 7, 202423.5424.6123.5423.55-54.92150
Aug 6, 202423.0423.0422.3122.31-52.03460
Aug 5, 202423.0023.6122.4623.61-55.06550
Aug 2, 202423.8623.8623.0023.00-53.64100
Aug 1, 202424.9124.9124.3124.31-56.69-
Jul 31, 202426.0026.0126.0026.01-60.66-
Jul 30, 202425.5625.5925.5625.59-59.68-
Jul 29, 202427.4027.4027.1227.12-63.24100
Jul 26, 202426.9426.9426.9426.94-62.82-
Jul 25, 202426.5526.6226.5126.62-62.08600
Jul 24, 202428.2628.2627.2027.20-63.43627
Jul 23, 202428.2628.5228.2628.52-66.51-
Jul 22, 202428.3928.3928.3928.39-66.21-
Jul 19, 202428.5028.5028.5028.50-66.46-
Jul 18, 202428.9928.9928.6928.69-66.90-
Jul 17, 202428.7628.7628.6828.68-66.88-
Jul 16, 202427.6728.3527.6728.35-66.11-
Jul 15, 202427.3227.3227.3227.32-63.71-
Jul 12, 202427.0427.1727.0427.17-63.36-
Jul 11, 202427.3327.3327.3327.33-63.73600
Jul 10, 202427.3327.4727.3327.47-64.06425
Jul 9, 202427.8827.8827.8727.87-64.99-
Jul 8, 202427.8728.8127.8728.81-67.18500
Jul 5, 202428.1928.2828.1928.28-65.95-
Jul 4, 202428.1828.4028.1828.20-65.76310
Jul 3, 202427.8527.8527.8127.81-64.85-
Jul 2, 202427.7027.7027.7027.70-64.60-
Jul 1, 202427.2327.2327.2327.23-63.50-
Jun 28, 202426.8126.9626.8126.85-62.6190
Jun 27, 202426.2226.5526.2226.55-61.91400
Jun 26, 202426.4226.4226.1226.39-61.541,820
Jun 25, 202426.8026.9126.8026.91-62.75-
Jun 24, 202426.1926.4126.1926.41-61.59-
Jun 21, 202426.3427.0926.3427.09-63.17300
Jun 20, 202426.5026.5026.3726.37-61.49-
Jun 19, 202426.6426.6426.1126.11-60.89-
Jun 18, 202425.8926.0325.8926.03-60.70-
Jun 17, 202425.6325.7125.6225.71-59.96220
Jun 14, 202426.1926.1926.1426.14-60.96-
Jun 13, 202426.3026.9926.2526.25-61.21100
Jun 12, 202427.2727.2726.8226.82-62.5419
Jun 11, 202427.0927.0927.0927.09-63.17-
Jun 10, 202426.8526.8526.8526.85-62.61-
Jun 7, 202426.4526.5026.4526.50-61.80-
Jun 6, 202426.3927.0426.3926.39-61.54570
Jun 5, 202426.4427.0026.4426.62-62.08180
Jun 4, 202427.0027.0027.0027.00-62.96-
Jun 3, 202427.7727.7727.6927.76-64.74480
May 31, 202426.7226.7226.7226.72-62.31-
May 30, 202426.1826.4826.1826.48-61.75-
May 29, 202426.2326.9926.0426.04-60.73300
May 28, 202426.7527.2526.7126.71-62.291,378
May 27, 202426.9427.1926.9327.19-63.412,272
May 24, 202426.6126.6826.6126.68-62.22-
May 23, 202427.1227.7226.9326.93-62.8035
May 22, 202426.8027.4426.8026.82-62.5437
May 21, 202427.3127.3127.2327.23-63.50-
May 20, 202427.2727.2727.2727.27-63.59-
May 17, 202426.9926.9926.9926.99-62.94-
May 16, 202427.1727.1726.8126.81-62.52200
May 15, 202427.2127.2127.2127.21-63.45-
May 14, 202427.0627.3527.0627.35-63.78-
May 13, 202426.9926.9926.9926.99-62.94-
May 10, 202427.2227.2227.0427.16-63.34500
May 9, 202427.2627.2627.2627.26-63.57-
May 8, 202427.1627.2127.1627.21-63.45-
May 7, 202427.5527.5527.4027.40-63.90-
May 6, 202427.4127.6027.4127.60-64.36325
May 3, 202428.0328.0327.4727.47-64.06950
May 2, 202427.3127.3127.3127.31-63.69-
Apr 30, 202427.4828.1427.4827.55-64.2590
Apr 29, 202425.8025.8025.6625.66-59.84200
Apr 26, 202425.0225.4025.0225.40-59.23-
Apr 25, 202426.0226.0225.4325.43-59.30-
Apr 24, 202426.9026.9026.8526.85-62.61-
Apr 23, 202426.6627.4026.6626.82-62.54245
Apr 22, 202426.6326.8826.6326.88-62.68-
Apr 19, 202426.2126.9726.2126.31-61.35200
Apr 18, 202426.5726.5726.5726.57-61.96-
Apr 17, 202426.8226.8225.9725.99-60.61535
Apr 16, 202427.0827.0827.0827.08-63.15-
Apr 15, 202427.3727.3727.3727.37-63.83-
Apr 12, 202427.5827.5827.5827.58-64.32-
Apr 11, 202427.2927.4627.2927.46-64.04-
Apr 10, 202427.1927.1926.8926.89-62.71520
Apr 9, 202427.4327.4427.4327.44-63.99-
Apr 8, 202427.4527.5127.4427.47-64.061,900
Apr 5, 202426.9326.9926.9326.99-62.94-
Apr 4, 202427.3327.3327.1627.16-63.34-
Apr 3, 202427.1527.1927.1527.19-63.41-
Apr 2, 202426.6027.3226.6026.80-62.50150
Mar 28, 2024 95.00 Dividend
Mar 28, 202427.0627.1327.0627.13-63.27-
Mar 27, 202427.0427.2427.0427.24158.02-
Mar 26, 202426.9727.0026.9726.98156.51200
Mar 25, 202426.7426.7426.6326.63154.48-
Mar 22, 202427.1427.1427.0627.06156.97-
Mar 21, 202427.4428.5427.4427.83161.44775
Mar 20, 202426.8427.1426.8426.93156.22200
Mar 19, 202426.8226.9826.8226.94156.28530
Mar 18, 202426.7327.4026.7026.70154.88850
Mar 15, 202426.2226.3026.2226.30152.56-
Mar 14, 202425.7425.8925.7425.89150.18-
Mar 13, 202425.5325.6025.5325.60148.50-
Mar 12, 202425.9826.3425.9726.34152.80360
Mar 11, 202426.5126.5125.4025.40147.3440
Mar 8, 202427.0127.0126.5926.59154.25585
Mar 7, 202427.0327.1727.0327.17157.61125
Mar 6, 202427.4128.5127.4127.81161.323,499
Mar 5, 202427.4027.9827.3727.45159.231,509
Mar 4, 202426.6226.6226.6226.62154.42-
Mar 1, 202427.4127.4126.6426.71154.94186
Feb 29, 202426.5526.9026.5526.56154.072,180
Feb 28, 202426.5326.5626.5326.56154.07-
Feb 27, 202426.5826.5826.5726.57154.1314
Feb 26, 202426.1426.1426.1426.14151.64-
Feb 23, 202426.1026.1326.1026.13151.58-
Feb 22, 202425.8426.1025.8426.10151.40-
Feb 21, 202425.9025.9225.7525.75149.37540
Feb 20, 202426.0826.5026.0826.23152.16825
Feb 19, 202426.3827.0126.3026.30152.56758
Feb 16, 202426.5626.5626.3626.36152.91-
Feb 15, 202426.2126.4126.2126.41153.20350
Feb 14, 202426.2126.8826.2126.33152.74330
Feb 13, 202427.1827.1826.2326.23152.16535
Feb 12, 202426.5126.5126.5126.51153.78-
Feb 9, 202426.3627.1226.3626.45153.43560
Feb 8, 202426.7426.7726.7426.77155.29-
Feb 7, 202426.6226.8826.6226.84155.70237
Feb 6, 202426.6326.6326.6326.63154.48-
Feb 5, 202426.3326.3326.3326.33152.74-
Feb 2, 202425.7925.9525.7925.95150.53210
Feb 1, 202426.0026.0125.6525.65148.792,475
Jan 31, 202425.5526.0025.5526.00150.82-
Jan 30, 202424.4524.4924.4524.49142.065
Jan 29, 202424.1825.1124.1824.55142.41100
Jan 26, 202424.1324.1324.1224.12139.92-
Jan 25, 202423.9624.2523.9624.25140.67-
Jan 24, 202423.8123.9123.8123.91138.70-
Jan 23, 202424.2824.6024.1924.23140.561,300
Jan 22, 202424.4724.4724.4724.47141.95-

Related Tickers

CAT1.HM Caterpillar Inc
382.00
+0.26%
 
CAT.MX Caterpillar Inc.
8,219.00
0.00%
 
CAT.BA Caterpillar Inc.
23,650.00
+0.11%
 
CAT Caterpillar Inc.
396.52
-0.46%