Dusseldorf - Delayed Quote EUR

Kyushu Railway Co (KRH.DU)

22.80
-0.40
(-1.72%)
As of 9:31:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202523.2023.2022.8022.8022.80-
May 30, 202523.2023.2023.0023.2023.20-
May 29, 202523.2023.2022.8023.2023.20-
May 28, 202523.6023.6023.6023.6023.60-
May 27, 202523.4023.4023.2023.4023.40-
May 26, 202523.4023.4023.4023.4023.40-
May 23, 202523.4023.4023.2023.4023.40-
May 22, 202523.2023.4023.2023.2023.20-
May 21, 202523.2023.2022.8022.8022.80-
May 20, 202523.2023.4023.2023.2023.20-
May 19, 202523.2023.4023.0023.4023.40-
May 16, 202523.0023.2023.0023.2023.20-
May 15, 202523.2023.4023.0023.4023.40-
May 14, 202522.8023.0022.8022.8022.80-
May 13, 202523.0023.0023.0023.0023.00-
May 12, 202523.2023.4023.2023.2023.20-
May 9, 202523.0023.2023.0023.2023.20-
May 8, 202522.8023.0022.4022.4022.40-
May 7, 202523.0023.2022.6023.2023.20-
May 6, 202522.8022.8022.6022.6022.60-
May 5, 202522.8022.8022.6022.6022.60-
May 2, 202522.2022.4022.2022.4022.40-
Apr 30, 202522.2022.2021.8022.2022.20-
Apr 29, 202522.2022.2022.2022.2022.20-
Apr 28, 202522.0022.2022.0022.2022.20-
Apr 25, 202521.8022.0021.8022.0022.00-
Apr 24, 202522.0022.0022.0022.0022.00-
Apr 23, 202522.8023.2022.8023.0023.00-
Apr 22, 202523.0023.2023.0023.2023.20-
Apr 17, 202522.2022.2022.0022.2022.20-
Apr 16, 202522.2022.4022.2022.2022.20-
Apr 15, 202522.0022.2022.0022.2022.20-
Apr 14, 202522.2022.4022.2022.4022.40-
Apr 11, 202522.2022.2021.6021.8021.80-
Apr 10, 202522.6022.6021.6021.6021.60-
Apr 9, 202521.8022.0021.8021.8021.80-
Apr 8, 202521.6022.4021.6021.6021.60-
Apr 7, 202521.6022.0021.0021.0021.00-
Apr 4, 202522.4022.8021.6022.8022.80-
Apr 3, 202522.6022.6022.0022.6022.60-
Apr 2, 202521.8021.8021.6021.6021.60-
Apr 1, 202522.2022.4022.2022.4022.40-
Mar 31, 202522.2022.2022.2022.2022.20-
Mar 28, 2025 0.28502637 Dividend
Mar 28, 202522.4022.6022.0022.6022.60-
Mar 27, 202522.8022.8022.6022.60-23.90-
Mar 26, 202522.4022.4022.2022.40-23.69-
Mar 25, 202522.6022.6022.6022.60-23.90-
Mar 24, 202522.8023.0022.8022.80-24.11-
Mar 21, 202523.0023.0022.8023.00-24.32-
Mar 20, 202523.2023.2023.2023.20-24.53-
Mar 19, 202522.8023.0022.8023.00-24.32-
Mar 18, 202522.6022.8022.6022.80-24.11-
Mar 17, 202522.6022.8022.6022.60-23.90-
Mar 14, 202522.8023.2022.8022.80-24.11-
Mar 13, 202522.8023.0022.8023.00-24.32-
Mar 12, 202522.8022.8022.8022.80-24.11-
Mar 11, 202522.4022.4022.4022.40-23.69-
Mar 10, 202522.4022.4022.2022.40-23.69-
Mar 7, 202522.2022.2022.2022.20-23.48-
Mar 6, 202522.0022.2021.8022.20-23.48-
Mar 5, 202522.4022.4022.2022.20-23.48-
Mar 4, 202522.8022.8022.4022.80-24.11-
Mar 3, 202523.0023.0022.8022.80-24.11-
Feb 28, 202522.6022.8022.6022.80-24.11-
Feb 27, 202522.6022.8022.6022.80-24.11-
Feb 26, 202522.6022.8022.6022.80-24.11-
Feb 25, 202522.6022.8022.6022.80-24.11-
Feb 24, 202522.6022.6022.4022.40-23.69-
Feb 21, 202522.2022.6022.2022.60-23.90-
Feb 20, 202522.4022.4022.4022.40-23.69-
Feb 19, 202522.4022.6022.4022.60-23.90-
Feb 18, 202522.4022.6022.4022.60-23.90-
Feb 17, 202522.6022.6022.6022.60-23.90-
Feb 14, 202522.6022.6022.6022.60-23.90-
Feb 13, 202522.6022.8022.6022.80-24.11-
Feb 12, 202522.6022.6022.4022.40-23.69-
Feb 11, 202523.0023.2023.0023.00-24.32-
Feb 10, 202523.0023.0023.0023.00-24.32-
Feb 7, 202522.8023.0022.8023.00-24.32-
Feb 6, 202522.8023.0022.8023.00-24.32-
Feb 5, 202522.6022.8022.6022.80-24.11-
Feb 4, 202522.8022.8022.8022.80-24.11-
Feb 3, 202523.0023.4023.0023.40-24.75-
Jan 31, 202523.0023.2023.0023.00-24.32-
Jan 30, 202523.0023.2023.0023.20-24.53-
Jan 29, 202522.4022.6022.4022.60-23.90-
Jan 28, 202522.4022.4022.2022.20-23.48-
Jan 27, 202522.2022.4022.2022.20-23.48-
Jan 24, 202522.0022.0021.8022.00-23.27-
Jan 23, 202522.0022.0022.0022.00-23.27-
Jan 22, 202522.0022.0022.0022.00-23.27-
Jan 21, 202522.2022.2022.2022.20-23.48-
Jan 20, 202522.2022.2022.0022.20-23.48-
Jan 17, 202522.4022.4022.2022.40-23.69-
Jan 16, 202522.4022.6022.4022.60-23.90-
Jan 15, 202522.4022.6022.4022.60-23.90-
Jan 14, 202522.4022.4022.2022.20-23.48-
Jan 13, 202523.0023.0023.0023.00-24.32-
Jan 10, 202522.6022.8022.6022.80-24.11-
Jan 9, 202522.6022.8022.6022.80-24.11-
Jan 8, 202522.8022.8022.8022.80-24.11-
Jan 7, 202522.8023.0022.8023.00-24.32-
Jan 6, 202523.0023.0022.8023.00-24.32-
Jan 3, 202523.2023.2023.0023.20-24.53-
Jan 2, 202523.0023.2023.0023.20-24.53-
Dec 30, 202422.8022.8022.8022.80-24.11-
Dec 27, 202423.0023.0023.0023.00-24.32-
Dec 23, 202423.2023.2023.2023.20-24.53-
Dec 20, 202423.4023.4023.2023.40-24.75-
Dec 19, 202423.4023.4023.2023.20-24.53-
Dec 18, 202423.6023.8023.6023.80-25.17-
Dec 17, 202423.8024.0023.8024.00-25.38-
Dec 16, 202424.0024.2024.0024.20-25.59-
Dec 13, 202425.0025.0024.8025.00-26.44-
Dec 12, 202424.8025.0024.8025.00-26.44-
Dec 11, 202424.4024.4024.2024.40-25.80-
Dec 10, 202424.0024.2024.0024.20-25.59-
Dec 9, 202424.4024.4024.2024.20-25.59-
Dec 6, 202424.4024.6024.4024.60-26.02-
Dec 5, 202424.6024.6024.4024.60-26.02-
Dec 4, 202424.6024.6024.6024.60-26.02-
Dec 3, 202425.0025.2025.0025.20-26.65-
Dec 2, 202424.6024.8024.6024.80-26.23-
Nov 29, 202424.4024.4024.4024.40-25.80-
Nov 28, 202424.0024.0023.8024.00-25.38-
Nov 27, 202423.6023.8023.6023.80-25.17-
Nov 26, 202423.8024.0023.8024.00-25.38-
Nov 25, 202423.8024.0023.8024.00-25.38-
Nov 22, 202423.8024.0023.8024.00-25.38-
Nov 21, 202423.4023.8023.4023.80-25.17-
Nov 20, 202423.2023.6023.2023.60-24.96-
Nov 19, 202423.8023.8023.8023.80-25.17-
Nov 18, 202423.4023.4023.2023.20-24.53-
Nov 15, 202423.0023.4023.0023.40-24.75-
Nov 14, 202423.0023.2023.0023.20-24.53-
Nov 13, 202423.4023.4023.4023.40-24.75-
Nov 12, 202423.8023.8023.8023.80-25.17-
Nov 11, 202423.6023.8023.6023.80-25.17-
Nov 8, 202423.6023.8023.6023.80-25.17-
Nov 7, 202422.6022.8022.6022.80-24.11-
Nov 6, 202423.2023.4023.2023.20-24.53-
Nov 5, 202423.2023.2023.2023.20-24.53-
Nov 4, 202424.0024.0023.6023.60-24.96-
Nov 1, 202423.6024.0023.6023.60-24.96-
Oct 31, 202423.6023.6023.2023.40-24.75-
Oct 30, 202423.6023.6023.4023.40-24.75-
Oct 29, 202423.8023.8023.6023.60-24.96-
Oct 28, 202423.4023.6023.4023.60-24.96-
Oct 25, 202423.4023.6023.4023.60-24.96-
Oct 24, 202423.6023.6023.4023.60-24.96-
Oct 23, 202423.4023.6023.4023.60-24.96-
Oct 22, 202423.6023.8023.6023.80-25.17-
Oct 21, 202424.0024.0023.8024.00-25.38-
Oct 18, 202424.2024.2024.2024.20-25.59-
Oct 17, 202424.4024.4024.4024.40-25.80-
Oct 16, 202424.6024.6024.6024.60-26.02-
Oct 15, 202425.0025.0024.8024.80-26.23-
Oct 14, 202425.4025.4025.0025.00-26.44-
Oct 11, 202425.2025.2025.0025.20-26.65-
Oct 10, 202425.2025.4025.2025.40-26.86-
Oct 9, 202425.4025.4025.2025.40-26.86-
Oct 8, 202425.4025.6025.4025.40-26.86-
Oct 7, 202425.4025.4025.2025.20-26.65-
Oct 4, 202425.4025.6025.2025.20-26.65-
Oct 3, 202425.4025.4025.2025.40-26.86-
Oct 2, 202425.4025.4025.0025.00-26.44-
Oct 1, 202425.8025.8025.4025.80-27.28-
Sep 30, 202425.6025.8025.4025.40-26.86-
Sep 27, 2024 0.28502637 Dividend
Sep 27, 202425.0025.0024.0024.80-26.23-
Sep 26, 202425.4025.6025.2025.2022.53-
Sep 25, 202425.2025.4025.2025.2022.53-
Sep 24, 202425.4025.4025.2025.4022.70-
Sep 23, 202425.0025.4025.0025.4022.70-
Sep 20, 202425.4025.6025.0025.2022.53-
Sep 19, 202425.4025.8025.4025.4022.70-
Sep 18, 202425.4025.6025.4025.6022.88-
Sep 17, 202426.0026.0025.8025.8023.06-
Sep 16, 202425.8026.0025.8026.0023.24-
Sep 13, 202425.8026.0025.8026.0023.24-
Sep 12, 202425.6025.8025.6025.8023.06-
Sep 11, 202425.4025.4025.2025.2022.53-
Sep 10, 202425.6025.8025.4025.8023.06-
Sep 9, 202425.2025.4025.2025.4022.70-
Sep 6, 202425.2025.4024.8025.4022.70-
Sep 5, 202425.4025.6025.4025.4022.70-
Sep 4, 202424.6024.8024.6024.8022.17-
Sep 3, 202424.4024.6024.2024.6021.99-
Sep 2, 202423.8023.8023.8023.8021.27-
Aug 30, 202424.0024.0023.8023.8021.27-
Aug 29, 202423.6024.0023.6024.0021.45-
Aug 28, 202424.0024.0023.8023.8021.27-
Aug 27, 202424.0024.0023.8023.8021.27-
Aug 26, 202424.2024.2024.2024.2021.63-
Aug 23, 202423.8023.8023.8023.8021.27-
Aug 22, 202423.2023.2023.2023.2020.74-
Aug 21, 202423.0023.2023.0023.2020.74-
Aug 20, 202422.8023.2022.8023.2020.74-
Aug 19, 202423.0023.0022.8022.8020.38-
Aug 16, 202422.2022.4022.0022.4020.02-
Aug 15, 202422.0022.4022.0022.0019.66-
Aug 14, 202422.4022.6022.2022.6020.20-
Aug 13, 202422.2022.2022.0022.2019.84-
Aug 12, 202422.0022.0022.0022.0019.66-
Aug 9, 202422.2022.2021.8021.8019.49-
Aug 8, 202423.2023.4022.2022.2019.84-
Aug 7, 202422.8023.0022.6022.8020.38-
Aug 6, 202422.2022.2021.8022.0019.66-
Aug 5, 202421.6022.2021.6022.2019.84-
Aug 2, 202422.6022.8021.8022.8020.38-
Aug 1, 202423.6023.6023.6023.6021.10-
Jul 31, 202423.4024.0023.4023.6021.10-
Jul 30, 202423.0023.2023.0023.2020.74-
Jul 29, 202423.0023.2023.0023.2020.74-
Jul 26, 202422.8023.0022.8023.0020.56-
Jul 25, 202422.8022.8022.6022.6020.20-
Jul 24, 202422.8023.0022.6023.0020.56-
Jul 23, 202423.0023.2022.8023.2020.74-
Jul 22, 202422.6022.6022.6022.6020.20-
Jul 19, 202421.0021.2020.8020.8018.59-
Jul 18, 202421.0021.0021.0021.0018.77-
Jul 17, 202420.6020.6020.2020.2018.06-
Jul 16, 202420.2020.2020.2020.2018.06-
Jul 15, 202420.4020.4020.2020.2018.06-
Jul 12, 202420.0020.2020.0020.2018.06-
Jul 11, 202420.0020.0019.9020.0017.88-
Jul 10, 202420.0020.0020.0020.0017.88-
Jul 9, 202419.8019.9019.8019.9017.79-
Jul 8, 202419.8019.8019.8019.8017.70-
Jul 5, 202419.6019.6019.6019.6017.52-
Jul 4, 202419.8019.9019.7019.9017.79-
Jul 3, 202419.6019.7019.6019.7017.61-
Jul 2, 202419.8019.8019.7019.8017.70-
Jul 1, 202419.7019.7019.6019.7017.61-
Jun 28, 202419.9020.0019.9019.9017.79-
Jun 27, 202419.6019.7019.6019.6017.52-
Jun 26, 202419.7019.7019.5019.7017.61-
Jun 25, 202419.9020.0019.8020.0017.88-
Jun 24, 202419.6019.7019.6019.7017.61-
Jun 21, 202419.6019.7019.5019.6017.52-
Jun 20, 202419.5019.6019.5019.5017.43-
Jun 19, 202419.7019.7019.6019.7017.61-
Jun 18, 202419.6019.6019.5019.5017.43-
Jun 17, 202419.4019.4019.4019.4017.34-
Jun 14, 202419.8019.8019.7019.7017.61-
Jun 13, 202419.8020.0019.8020.0017.88-
Jun 12, 202420.4020.4020.4020.4018.23-
Jun 11, 202420.6020.8020.4020.6018.41-
Jun 10, 202420.6020.8020.6020.8018.59-
Jun 7, 202420.4020.4020.4020.4018.23-
Jun 6, 202420.4020.4020.4020.4018.23-
Jun 5, 202420.2020.2020.0020.2018.06-
Jun 4, 202419.9020.0019.9020.0017.88-
Jun 3, 202419.9020.0019.9020.0017.88-

Related Tickers

NPPSF
29.10
0.00%
 
JAP0.DU Central Japan Railway Co
9.40
0.00%
 
LB1A.F L.B. Foster Company
16.40
+0.61%
 
NSC Norfolk Southern Corporation
247.12
+0.33%