Frankfurt - Delayed Quote EUR

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

9.51
-0.04
(-0.46%)
At close: June 6 at 8:05:28 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20259.519.519.519.519.511,288
Jun 5, 20259.569.569.569.569.56-
Jun 4, 20259.629.629.629.629.62-
Jun 3, 20259.679.679.679.679.67-
Jun 2, 20259.829.829.829.829.82-
May 30, 20259.8910.109.8910.1010.101,288
May 29, 20259.829.829.829.829.82-
May 28, 20259.849.849.849.849.84-
May 27, 20259.909.909.909.909.90-
May 26, 20259.879.879.879.879.87-
May 23, 20259.849.849.849.849.84-
May 22, 20259.899.899.899.899.89-
May 21, 20259.989.989.989.989.98-
May 20, 202510.0510.0510.0510.0510.05-
May 19, 202510.2610.2610.2610.2610.26-
May 16, 202510.2410.2410.2410.2410.24-
May 15, 202510.2510.2510.2510.2510.25-
May 14, 202510.2310.2310.2310.2310.23-
May 13, 202510.0610.0610.0610.0610.06-
May 12, 202510.3610.3610.3610.3610.36-
May 9, 202510.2310.5910.2310.5910.598
May 8, 202510.3410.3410.3410.3410.34-
May 7, 202510.2410.2410.2410.2410.24-
May 6, 202510.0010.0010.0010.0010.00-
May 5, 20259.959.959.959.959.95-
May 2, 202510.0310.0310.0310.0310.03-
Apr 30, 202510.6410.6410.6410.6410.64-
Apr 29, 202510.7210.7210.7210.7210.72-
Apr 28, 202510.6110.6110.6110.6110.61-
Apr 25, 202510.4010.4010.4010.4010.40-
Apr 24, 202510.1910.1910.1910.1910.19-
Apr 23, 202510.3210.3210.3210.3210.32-
Apr 22, 202510.1210.1210.1210.1210.12-
Apr 17, 20259.839.839.839.839.83-
Apr 16, 20259.769.769.769.769.76-
Apr 15, 20259.939.939.939.939.93-
Apr 14, 20259.919.919.919.919.91-
Apr 11, 20259.829.829.829.829.82-
Apr 10, 202510.1110.1110.1110.1110.11-
Apr 9, 20259.639.639.639.639.63-
Apr 8, 20259.769.769.769.769.76-
Apr 7, 20259.409.409.409.409.40-
Apr 4, 202510.2910.2910.2910.2910.29-
Apr 3, 202510.3610.3610.3610.3610.36-
Apr 2, 202510.4810.4810.4810.4810.48-
Apr 1, 202510.8410.8410.8410.8410.84-
Mar 31, 202510.8611.1010.8611.1011.1040
Mar 28, 2025 0.181743 Dividend
Mar 28, 202511.0511.0511.0511.0511.05-
Mar 27, 202511.3811.3811.3811.38-18.62-
Mar 26, 202511.2911.2911.2911.29-18.47-
Mar 25, 202511.3911.3911.3911.39-18.63-
Mar 24, 202511.4011.4011.4011.40-18.64-
Mar 21, 202511.4811.4811.4811.48-18.78-
Mar 20, 202511.6111.6111.6111.61-19.00-
Mar 19, 202511.4411.4411.4411.44-18.71-
Mar 18, 202511.4411.4411.4411.44-18.73-
Mar 17, 202511.5111.5111.5111.51-18.83-
Mar 14, 202511.3311.3311.3311.33-18.54-
Mar 13, 202511.2911.2911.2911.29-18.47-
Mar 12, 202511.1211.1211.1211.12-18.19-
Mar 11, 202511.0511.0511.0511.05-18.08-
Mar 10, 202511.1411.1411.1411.14-18.22-
Mar 7, 202511.1111.1111.1111.11-18.18-
Mar 6, 202511.0211.3211.0211.32-18.5367
Mar 5, 202511.1211.1211.1211.12-18.19-
Mar 4, 202511.3211.3211.3211.32-18.52-
Mar 3, 202511.1911.3511.1911.35-18.58200
Feb 28, 202510.9810.9810.9810.98-17.97-
Feb 27, 202510.9810.9810.9810.98-17.97-
Feb 26, 202510.9710.9710.9710.97-17.95-
Feb 25, 202510.9410.9410.9410.94-17.91-
Feb 24, 202510.7710.7710.7710.77-17.61-
Feb 21, 202510.7010.7010.7010.70-17.51-
Feb 20, 202510.8010.8010.8010.80-17.66-
Feb 19, 202510.5910.5910.5910.59-17.32-
Feb 18, 202510.6310.9010.6310.90-17.83468
Feb 17, 202510.5310.5310.5310.53-17.24-
Feb 14, 202510.5810.5810.5810.58-17.31-
Feb 13, 202510.5510.6110.5510.61-17.362
Feb 12, 202510.6510.8010.6510.80-17.67250
Feb 11, 202510.9710.9710.9710.97-17.95-
Feb 10, 202511.0311.0311.0311.03-18.06-
Feb 7, 202510.8910.8910.8910.89-17.81-
Feb 6, 202510.8510.8510.8510.85-17.74-
Feb 5, 202510.6510.6510.6510.65-17.43-
Feb 4, 202510.5710.5710.5710.57-17.30-
Feb 3, 202510.7410.7410.7410.74-17.58-
Jan 31, 202510.5410.5410.5410.54-17.25-
Jan 30, 202510.5410.5410.5410.54-17.25-
Jan 29, 202510.4510.4510.4510.45-17.10-
Jan 28, 202510.3410.3410.3410.34-16.92-
Jan 27, 202510.3810.3810.3810.38-16.98-
Jan 24, 202510.3010.6010.3010.60-17.35140
Jan 23, 202510.1610.1610.1610.16-16.62-
Jan 22, 202510.2710.2710.2710.27-16.80-
Jan 21, 202510.3310.3310.3310.33-16.90-
Jan 20, 202510.4110.4110.4110.41-17.04-
Jan 17, 202510.4710.4710.4710.47-17.13-
Jan 16, 202510.4710.4710.4710.47-17.12-
Jan 15, 202510.2610.2610.2610.26-16.79-
Jan 14, 202510.1410.1410.1410.14-16.59-
Jan 13, 202510.2810.2810.2810.28-16.8380
Jan 10, 202510.1610.1610.1610.16-16.62-
Jan 9, 202510.2010.2010.2010.20-16.69-
Jan 8, 202510.3810.3810.3810.38-16.98-
Jan 7, 202510.3710.3710.3710.37-16.97-
Jan 6, 202510.6010.7710.6010.77-17.63489
Jan 3, 202510.7710.7710.6310.63-17.38700
Jan 2, 202510.6110.8810.6110.88-17.8037
Dec 30, 202410.5110.5110.5110.51-17.207
Dec 27, 202410.6010.6010.6010.60-17.34-
Dec 23, 202410.1910.1910.1910.19-16.67-
Dec 20, 202410.1010.1010.1010.10-16.52-
Dec 19, 202410.2410.2410.2410.24-16.75-
Dec 18, 202410.5210.5210.5210.52-17.20-
Dec 17, 202410.1510.1510.1510.15-16.61-
Dec 16, 202410.3510.3510.3510.35-16.93-
Dec 13, 202410.6510.6510.6510.65-17.43-
Dec 12, 202410.7310.7310.7310.73-17.55-
Dec 11, 202410.8510.8510.8510.85-17.74-
Dec 10, 202411.0111.0111.0111.01-18.01-
Dec 9, 202411.1511.1511.1511.15-18.24-
Dec 6, 202411.3911.3911.3911.39-18.64-
Dec 5, 202411.6011.6011.6011.60-18.97-
Dec 4, 202411.7311.7311.7311.73-19.20-
Dec 3, 202412.0712.0712.0712.07-19.75-
Dec 2, 202412.4013.0012.4013.00-21.2797
Nov 29, 202411.9211.9211.9211.92-19.50-
Nov 28, 202411.7211.7211.7211.72-19.18-
Nov 27, 202411.7411.7411.7411.74-19.22-
Nov 26, 202411.1811.1811.1811.18-18.28-
Nov 25, 202411.6311.6311.6311.63-19.02-
Nov 22, 202411.2011.2011.2011.20-18.33-
Nov 21, 202411.1411.1411.1411.14-18.22-
Nov 20, 202411.2611.2611.2611.26-18.42-
Nov 19, 202411.5411.9611.5411.96-19.5715
Nov 18, 202411.9011.9011.9011.90-19.46-
Nov 15, 202411.7911.7911.7911.79-19.29-
Nov 14, 202411.6811.6811.6811.68-19.11-
Nov 13, 202414.0614.0612.9012.90-21.102,650
Nov 12, 202414.8114.8114.8114.81-24.22-
Nov 11, 202414.7714.7714.7714.77-24.16-
Nov 8, 202415.0215.0215.0215.02-24.58-
Nov 7, 202414.9014.9014.9014.90-24.38-
Nov 6, 202414.3514.3514.3514.35-23.47-
Nov 5, 202414.2314.2314.2314.23-23.27-
Nov 4, 202414.6714.6714.6714.67-24.00-
Nov 1, 202414.5514.5514.5514.55-23.80-
Oct 31, 202414.5614.5614.5614.56-23.83-
Oct 30, 202415.5315.5315.5315.53-25.41-
Oct 29, 202415.0915.0915.0915.09-24.68-
Oct 28, 202414.6814.6814.6814.68-24.02-
Oct 25, 202414.7814.7814.7814.78-24.19-
Oct 24, 202414.8714.8714.8714.87-24.33-
Oct 23, 202415.3815.3815.3815.38-25.16-
Oct 22, 202415.2815.2815.2815.28-25.01-
Oct 21, 202415.3815.3815.3815.38-25.16-
Oct 18, 202415.7515.7515.7515.75-25.77-
Oct 17, 202416.1916.1916.1916.19-26.50-
Oct 16, 202415.3415.9515.3415.95-26.107
Oct 15, 202415.1715.1715.1715.17-24.82-
Oct 14, 202415.4115.7515.4115.75-25.771,000
Oct 11, 202415.5615.5615.3515.35-25.122,300
Oct 10, 202415.9315.9315.9315.93-26.06-
Oct 9, 202415.9015.9015.9015.90-26.01-
Oct 8, 202416.0816.0816.0816.08-26.31-
Oct 7, 202415.3315.3315.3315.33-25.08-
Oct 4, 202415.1515.1515.1515.15-24.80-
Oct 3, 202414.7014.7014.7014.70-24.06-
Oct 2, 202414.6914.6914.6914.69-24.04-
Oct 1, 202414.6914.6914.6914.69-24.03-
Sep 30, 202414.8014.8014.8014.80-24.21-
Sep 27, 2024 0.181743 Dividend
Sep 27, 202415.3515.3515.3515.35-25.12-
Sep 26, 202415.6915.6915.6915.6923.41-
Sep 25, 202414.9614.9614.9614.9622.31-
Sep 24, 202414.9114.9114.9114.9122.24-
Sep 23, 202414.3014.3014.3014.3021.33-
Sep 20, 202414.5914.5914.5914.5921.76-
Sep 19, 202414.8114.8114.8114.8122.09-
Sep 18, 202414.8514.8514.8514.8522.14-
Sep 17, 202414.7914.7914.7914.7922.06-
Sep 16, 202415.0615.0615.0615.0622.45-
Sep 13, 202415.0615.0615.0615.0622.46-
Sep 12, 202415.0715.0715.0715.0722.48-
Sep 11, 202415.1915.1915.1915.1922.66-
Sep 10, 202415.2415.6215.2415.6223.29200
Sep 9, 202415.2815.2815.2815.2822.79-
Sep 6, 202415.5215.5215.5215.5223.14-
Sep 5, 202415.3315.3315.3315.3322.86-
Sep 4, 202415.3015.3015.3015.3022.81-
Sep 3, 202415.8616.2415.8616.2424.22200
Sep 2, 202415.6915.6915.6615.6623.35-
Aug 30, 202415.9015.9015.7715.7723.51200
Aug 29, 202415.3015.3015.3015.3022.82-
Aug 28, 202415.4615.4615.4615.4623.06-
Aug 27, 202415.3715.8015.3715.8023.562
Aug 26, 202415.3915.3915.3915.3922.94-
Aug 23, 202415.4715.4715.4715.4723.07-
Aug 22, 202415.2815.2815.2815.2822.79-
Aug 21, 202415.1515.1515.1515.1522.59-
Aug 20, 202415.0615.5515.0615.5523.183
Aug 19, 202415.0915.0915.0915.0922.50-
Aug 16, 202415.1615.1615.1615.1622.62-
Aug 15, 202414.9514.9514.9514.9522.30-
Aug 14, 202414.7714.7714.7714.7722.03-
Aug 13, 202414.6914.6914.6914.6921.91-
Aug 12, 202414.5614.5614.5614.5621.72-
Aug 9, 202414.6214.6214.6214.6221.80-
Aug 8, 202415.2015.2015.2015.2022.67-
Aug 7, 202415.2815.2815.2815.2822.79-
Aug 6, 202415.0315.0315.0315.0322.42-
Aug 5, 202413.6413.6413.6413.6420.33-
Aug 2, 202414.9814.9814.9014.9022.224
Aug 1, 202415.2415.2415.2415.2422.73-
Jul 31, 202415.4415.4415.4415.4423.02-
Jul 30, 202415.1415.1415.1415.1422.58-
Jul 29, 202415.2615.2615.2615.2622.75-
Jul 26, 202414.9014.9014.9014.9022.22-
Jul 25, 202415.2015.5215.2015.5223.14200
Jul 24, 202415.2815.2815.2815.2822.79-
Jul 23, 202415.7415.7415.7415.7423.48-
Jul 22, 202415.8915.8915.8915.8923.70-
Jul 19, 202415.8815.8815.8815.8823.68-
Jul 18, 202416.2516.2516.2516.2524.23-
Jul 17, 202415.5615.5615.5615.5623.21-
Jul 16, 202415.3815.3815.3815.3822.94-
Jul 15, 202415.3615.3615.3615.3622.91-
Jul 12, 202415.3015.3015.3015.3022.82-
Jul 11, 202415.0615.0615.0615.0622.46-
Jul 10, 202414.8614.8614.8614.8622.17-
Jul 9, 202414.7814.7814.7814.7822.04-
Jul 8, 202414.8315.1814.8315.1822.64100
Jul 5, 202415.1915.1915.1915.1922.65-
Jul 4, 202415.5215.5215.5215.5223.14-
Jul 3, 202415.6515.6515.6515.6523.34-
Jul 2, 202415.5315.5315.5315.5323.17-
Jul 1, 202415.3115.3115.3115.3122.82-
Jun 28, 202415.5215.5215.5215.5223.14-
Jun 27, 202415.7315.7315.7315.7323.46-
Jun 26, 202415.7115.7115.7115.7123.43-
Jun 25, 202415.5615.5715.5615.5723.2250
Jun 24, 202415.5615.9915.5615.9923.85133
Jun 21, 202415.9015.9015.9015.9023.71-
Jun 20, 202415.9815.9815.9815.9823.82-
Jun 19, 202415.9815.9815.9815.9823.83-
Jun 18, 202415.9015.9015.9015.9023.71-
Jun 17, 202416.1516.1516.1516.1524.08-
Jun 14, 202416.1516.1516.1516.1524.08-
Jun 13, 202415.8715.8715.8715.8723.67-
Jun 12, 202416.3216.3216.3216.3224.33-
Jun 11, 202416.4216.4216.4216.4224.49-
Jun 10, 202416.5216.5216.5216.5224.64-
Jun 7, 202416.3216.3216.3216.3224.33-
Jun 6, 202416.8116.8116.8116.8125.06-

Related Tickers

OEZVF VERBUND AG
67.84
0.00%
 
FOT.F Fortum Oyj
15.64
+0.77%
 
OEWA.DE VERBUND AG
66.60
+0.08%
 
OEWA.F VERBUND AG
66.25
-0.60%
 
D2G.DE Ørsted A/S
35.69
-0.86%
 
VER.VI VERBUND AG
66.20
-0.15%