Frankfurt - Delayed Quote EUR

The Kansai Electric Power Company, Incorporated (KPO.F)

Compare
10.54
+0.09
+(0.86%)
At close: 8:01:36 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202510.5410.5410.5410.5410.54140
Jan 29, 202510.4510.4510.4510.4510.45-
Jan 28, 202510.3410.3410.3410.3410.34-
Jan 27, 202510.3810.3810.3810.3810.38-
Jan 24, 202510.3010.6010.3010.6010.60140
Jan 23, 202510.1610.1610.1610.1610.16-
Jan 22, 202510.2710.2710.2710.2710.27-
Jan 21, 202510.3310.3310.3310.3310.33-
Jan 20, 202510.4110.4110.4110.4110.41-
Jan 17, 202510.4710.4710.4710.4710.47-
Jan 16, 202510.4710.4710.4710.4710.47-
Jan 15, 202510.2610.2610.2610.2610.26-
Jan 14, 202510.1410.1410.1410.1410.14-
Jan 13, 202510.2810.2810.2810.2810.2880
Jan 10, 202510.1610.1610.1610.1610.16-
Jan 9, 202510.2010.2010.2010.2010.20-
Jan 8, 202510.3810.3810.3810.3810.38-
Jan 7, 202510.3710.3710.3710.3710.37-
Jan 6, 202510.6010.7710.6010.7710.77489
Jan 3, 202510.7710.7710.6310.6310.63700
Jan 2, 202510.6110.8810.6110.8810.8837
Dec 30, 202410.5110.5110.5110.5110.517
Dec 27, 202410.6010.6010.6010.6010.60-
Dec 23, 202410.1910.1910.1910.1910.19-
Dec 20, 202410.1010.1010.1010.1010.10-
Dec 19, 202410.2410.2410.2410.2410.24-
Dec 18, 202410.5210.5210.5210.5210.52-
Dec 17, 202410.1510.1510.1510.1510.15-
Dec 16, 202410.3510.3510.3510.3510.35-
Dec 13, 202410.6510.6510.6510.6510.65-
Dec 12, 202410.7310.7310.7310.7310.73-
Dec 11, 202410.8510.8510.8510.8510.85-
Dec 10, 202411.0111.0111.0111.0111.01-
Dec 9, 202411.1511.1511.1511.1511.15-
Dec 6, 202411.3911.3911.3911.3911.39-
Dec 5, 202411.6011.6011.6011.6011.60-
Dec 4, 202411.7311.7311.7311.7311.73-
Dec 3, 202412.0712.0712.0712.0712.07-
Dec 2, 202412.4013.0012.4013.0013.0097
Nov 29, 202411.9211.9211.9211.9211.92-
Nov 28, 202411.7211.7211.7211.7211.72-
Nov 27, 202411.7411.7411.7411.7411.74-
Nov 26, 202411.1811.1811.1811.1811.18-
Nov 25, 202411.6311.6311.6311.6311.63-
Nov 22, 202411.2011.2011.2011.2011.20-
Nov 21, 202411.1411.1411.1411.1411.14-
Nov 20, 202411.2611.2611.2611.2611.26-
Nov 19, 202411.5411.9611.5411.9611.9615
Nov 18, 202411.9011.9011.9011.9011.90-
Nov 15, 202411.7911.7911.7911.7911.79-
Nov 14, 202411.6811.6811.6811.6811.68-
Nov 13, 202414.0614.0612.9012.9012.902,650
Nov 12, 202414.8114.8114.8114.8114.81-
Nov 11, 202414.7714.7714.7714.7714.77-
Nov 8, 202415.0215.0215.0215.0215.02-
Nov 7, 202414.9014.9014.9014.9014.90-
Nov 6, 202414.3514.3514.3514.3514.35-
Nov 5, 202414.2314.2314.2314.2314.23-
Nov 4, 202414.6714.6714.6714.6714.67-
Nov 1, 202414.5514.5514.5514.5514.55-
Oct 31, 202414.5614.5614.5614.5614.56-
Oct 30, 202415.5315.5315.5315.5315.53-
Oct 29, 202415.0915.0915.0915.0915.09-
Oct 28, 202414.6814.6814.6814.6814.68-
Oct 25, 202414.7814.7814.7814.7814.78-
Oct 24, 202414.8714.8714.8714.8714.87-
Oct 23, 202415.3815.3815.3815.3815.38-
Oct 22, 202415.2815.2815.2815.2815.28-
Oct 21, 202415.3815.3815.3815.3815.38-
Oct 18, 202415.7515.7515.7515.7515.75-
Oct 17, 202416.1916.1916.1916.1916.19-
Oct 16, 202415.3415.9515.3415.9515.957
Oct 15, 202415.1715.1715.1715.1715.17-
Oct 14, 202415.4115.7515.4115.7515.751,000
Oct 11, 202415.5615.5615.3515.3515.352,300
Oct 10, 202415.9315.9315.9315.9315.93-
Oct 9, 202415.9015.9015.9015.9015.90-
Oct 8, 202416.0816.0816.0816.0816.08-
Oct 7, 202415.3315.3315.3315.3315.33-
Oct 4, 202415.1515.1515.1515.1515.15-
Oct 3, 202414.7014.7014.7014.7014.70-
Oct 2, 202414.6914.6914.6914.6914.69-
Oct 1, 202414.6914.6914.6914.6914.69-
Sep 30, 202414.8014.8014.8014.8014.80-
Sep 27, 2024 30.00 Dividend
Sep 27, 202415.3515.3515.3515.3515.35-
Sep 26, 202415.6915.6915.6915.69-14.31-
Sep 25, 202414.9614.9614.9614.96-13.64-
Sep 24, 202414.9114.9114.9114.91-13.59-
Sep 23, 202414.3014.3014.3014.30-13.03-
Sep 20, 202414.5914.5914.5914.59-13.30-
Sep 19, 202414.8114.8114.8114.81-13.50-
Sep 18, 202414.8514.8514.8514.85-13.53-
Sep 17, 202414.7914.7914.7914.79-13.48-
Sep 16, 202415.0615.0615.0615.06-13.72-
Sep 13, 202415.0615.0615.0615.06-13.73-
Sep 12, 202415.0715.0715.0715.07-13.74-
Sep 11, 202415.1915.1915.1915.19-13.85-
Sep 10, 202415.2415.6215.2415.62-14.24200
Sep 9, 202415.2815.2815.2815.28-13.93-
Sep 6, 202415.5215.5215.5215.52-14.14-
Sep 5, 202415.3315.3315.3315.33-13.97-
Sep 4, 202415.3015.3015.3015.30-13.94-
Sep 3, 202415.8616.2415.8616.24-14.80200
Sep 2, 202415.6915.6915.6615.66-14.27-
Aug 30, 202415.9015.9015.7715.77-14.37200
Aug 29, 202415.3015.3015.3015.30-13.94-
Aug 28, 202415.4615.4615.4615.46-14.09-
Aug 27, 202415.3715.8015.3715.80-14.402
Aug 26, 202415.3915.3915.3915.39-14.02-
Aug 23, 202415.4715.4715.4715.47-14.10-
Aug 22, 202415.2815.2815.2815.28-13.93-
Aug 21, 202415.1515.1515.1515.15-13.81-
Aug 20, 202415.0615.5515.0615.55-14.173
Aug 19, 202415.0915.0915.0915.09-13.75-
Aug 16, 202415.1615.1615.1615.16-13.82-
Aug 15, 202414.9514.9514.9514.95-13.63-
Aug 14, 202414.7714.7714.7714.77-13.46-
Aug 13, 202414.6914.6914.6914.69-13.39-
Aug 12, 202414.5614.5614.5614.56-13.28-
Aug 9, 202414.6214.6214.6214.62-13.33-
Aug 8, 202415.2015.2015.2015.20-13.85-
Aug 7, 202415.2815.2815.2815.28-13.93-
Aug 6, 202415.0315.0315.0315.03-13.70-
Aug 5, 202413.6413.6413.6413.64-12.43-
Aug 2, 202414.9814.9814.9014.90-13.584
Aug 1, 202415.2415.2415.2415.24-13.89-
Jul 31, 202415.4415.4415.4415.44-14.07-
Jul 30, 202415.1415.1415.1415.14-13.80-
Jul 29, 202415.2615.2615.2615.26-13.90-
Jul 26, 202414.9014.9014.9014.90-13.58-
Jul 25, 202415.2015.5215.2015.52-14.15200
Jul 24, 202415.2815.2815.2815.28-13.93-
Jul 23, 202415.7415.7415.7415.74-14.35-
Jul 22, 202415.8915.8915.8915.89-14.48-
Jul 19, 202415.8815.8815.8815.88-14.47-
Jul 18, 202416.2516.2516.2516.25-14.81-
Jul 17, 202415.5615.5615.5615.56-14.19-
Jul 16, 202415.3815.3815.3815.38-14.02-
Jul 15, 202415.3615.3615.3615.36-14.00-
Jul 12, 202415.3015.3015.3015.30-13.94-
Jul 11, 202415.0615.0615.0615.06-13.73-
Jul 10, 202414.8614.8614.8614.86-13.55-
Jul 9, 202414.7814.7814.7814.78-13.47-
Jul 8, 202414.8315.1814.8315.18-13.84100
Jul 5, 202415.1915.1915.1915.19-13.84-
Jul 4, 202415.5215.5215.5215.52-14.14-
Jul 3, 202415.6515.6515.6515.65-14.26-
Jul 2, 202415.5315.5315.5315.53-14.16-
Jul 1, 202415.3115.3115.3115.31-13.95-
Jun 28, 202415.5215.5215.5215.52-14.15-
Jun 27, 202415.7315.7315.7315.73-14.34-
Jun 26, 202415.7115.7115.7115.71-14.32-
Jun 25, 202415.5615.5715.5615.57-14.1950
Jun 24, 202415.5615.9915.5615.99-14.57133
Jun 21, 202415.9015.9015.9015.90-14.49-
Jun 20, 202415.9815.9815.9815.98-14.56-
Jun 19, 202415.9815.9815.9815.98-14.56-
Jun 18, 202415.9015.9015.9015.90-14.49-
Jun 17, 202416.1516.1516.1516.15-14.72-
Jun 14, 202416.1516.1516.1516.15-14.72-
Jun 13, 202415.8715.8715.8715.87-14.46-
Jun 12, 202416.3216.3216.3216.32-14.87-
Jun 11, 202416.4216.4216.4216.42-14.97-
Jun 10, 202416.5216.5216.5216.52-15.06-
Jun 7, 202416.3216.3216.3216.32-14.87-
Jun 6, 202416.8116.8116.8116.81-15.32-
Jun 5, 202416.4116.4116.4116.41-14.96-
Jun 4, 202416.0816.0816.0816.08-14.66-
Jun 3, 202416.5016.5016.5016.50-15.04-
May 31, 202416.5516.5516.5516.55-15.08-
May 30, 202416.1016.1016.1016.10-14.67-
May 29, 202416.3016.3216.3016.32-14.877
May 28, 202416.6416.6416.6416.64-15.17-
May 27, 202415.5515.5515.5515.55-14.17-
May 24, 202414.8114.8114.8114.81-13.50-
May 23, 202414.6514.6514.6514.65-13.36-
May 22, 202414.3514.3514.3514.35-13.07-
May 21, 202414.4814.4814.4814.48-13.20-
May 20, 202414.4814.4814.4814.48-13.19-
May 17, 202414.3814.3814.3814.38-13.11-
May 16, 202414.1514.1514.1514.15-12.90-
May 15, 202413.6513.6513.6513.65-12.44-
May 14, 202413.7813.7813.7813.78-12.56-
May 13, 202414.2014.2014.2014.20-12.94-
May 10, 202414.3214.3214.3214.32-13.06-
May 9, 202414.2714.2714.2714.27-13.01-
May 8, 202414.7314.7314.7314.73-13.42-
May 7, 202414.7614.7614.7614.76-13.45-
May 6, 202414.8014.8014.8014.80-13.49-
May 3, 202414.9814.9814.9814.98-13.66-
May 2, 202414.9014.9014.9014.90-13.58-
Apr 30, 202413.7413.7413.7413.74-12.52-
Apr 29, 202413.1913.4513.1913.45-12.26380
Apr 26, 202413.4313.4313.4313.43-12.24-
Apr 25, 202413.6713.6713.6713.67-12.46-
Apr 24, 202414.0914.0914.0914.09-12.84-
Apr 23, 202414.1014.1014.1014.10-12.86-
Apr 22, 202414.3314.3314.3314.33-13.06-
Apr 19, 202413.7113.7113.7113.71-12.50-
Apr 18, 202413.7313.7313.7313.73-12.51-
Apr 17, 202413.8013.8013.8013.80-12.57-
Apr 16, 202414.4914.4914.4914.49-13.21-
Apr 15, 202414.7314.7314.7314.73-13.43-
Apr 12, 202414.1314.1314.1314.13-12.88-
Apr 11, 202414.1114.1114.1114.11-12.86-
Apr 10, 202413.5713.5713.5713.57-12.37-
Apr 9, 202413.4713.4713.4713.47-12.27-
Apr 8, 202413.6313.6313.6313.63-12.42-
Apr 5, 202413.6013.6013.6013.60-12.39-
Apr 4, 202413.4713.4713.4713.47-12.27-
Apr 3, 202413.1013.1013.1013.10-11.94-
Apr 2, 202412.8912.8912.8912.89-11.75-
Mar 28, 2024 25.00 Dividend
Mar 28, 202413.0013.0013.0013.00-11.85-
Mar 27, 202412.7012.7012.7012.7011.21-
Mar 26, 202413.0013.0013.0013.0011.48-
Mar 25, 202412.9012.9012.9012.9011.39-
Mar 22, 202413.0013.4013.0013.4011.835
Mar 21, 202412.7012.7012.7012.7011.21-
Mar 20, 202412.7012.7012.7012.7011.21-
Mar 19, 202412.7012.7012.7012.7011.21-
Mar 18, 202412.7012.7012.7012.7011.21-
Mar 15, 202412.7012.7012.7012.7011.21-
Mar 14, 202412.7012.7012.7012.7011.21-
Mar 13, 202412.0012.0012.0012.0010.59-
Mar 12, 202411.8011.8011.8011.8010.42-
Mar 11, 202411.9011.9011.9011.9010.50-
Mar 8, 202412.1012.1012.1012.1010.68-
Mar 7, 202411.9011.9011.9011.9010.50-
Mar 6, 202411.8011.8011.8011.8010.42-
Mar 5, 202411.5011.5011.5011.5010.15-
Mar 4, 202411.5011.5011.5011.5010.15-
Mar 1, 202411.8011.8011.8011.8010.42-
Feb 29, 202411.7011.7011.7011.7010.33-
Feb 28, 202411.8011.8011.8011.8010.42-
Feb 27, 202411.5011.5011.5011.5010.15-
Feb 26, 202411.9011.9011.9011.9010.50-
Feb 23, 202412.0012.0012.0012.0010.59-
Feb 22, 202411.9011.9011.9011.9010.50-
Feb 21, 202411.9011.9011.9011.9010.50-
Feb 20, 202411.9011.9011.9011.9010.50-
Feb 19, 202411.9011.9011.9011.9010.50-
Feb 16, 202411.9011.9011.9011.9010.50-
Feb 15, 202411.8011.8011.8011.8010.42-
Feb 14, 202411.7012.0011.7012.0010.596
Feb 13, 202411.9011.9011.9011.9010.50-
Feb 12, 202411.1011.1011.1011.109.80-
Feb 9, 202411.5011.5011.5011.5010.15-
Feb 8, 202411.6011.6011.6011.6010.24-
Feb 7, 202411.9011.9011.9011.9010.50-
Feb 6, 202411.8011.8011.8011.8010.42-
Feb 5, 202412.2012.2012.0012.0010.59850
Feb 2, 202412.2012.2012.2012.2010.77-
Feb 1, 202412.2012.2012.2012.2010.77-
Jan 31, 202412.4012.4012.4012.4010.95-
Jan 30, 202412.1012.1012.1012.1010.68-

Related Tickers

TKT.F Tohoku Electric Power Company, Incorporated
6.90
+1.47%
 
59K.F The Chugoku Electric Power Co., Inc.
5.35
+0.94%
 
FJG.F Electric Power Development Co., Ltd.
15.10
+2.03%
 
TPO.F Tokyo Electric Power Company Holdings, Incorporated
2.6080
+0.10%
 
9501.T Tokyo Electric Power Company Holdings, Incorporated
424.60
+1.00%