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

Berlin - Delayed Quote EUR

Kobe Steel Ltd (KST.BE)

Compare
9.85
+0.02
+(0.22%)
As of 10:05:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.899.899.859.859.85-
Apr 16, 20259.789.839.769.839.83-
Apr 15, 20259.9410.089.9310.0810.08-
Apr 14, 20259.9310.159.9310.1010.10-
Apr 11, 20259.879.879.639.789.78-
Apr 10, 20259.979.979.449.449.44-
Apr 9, 20259.419.519.309.409.40-
Apr 8, 20259.5910.089.599.839.83-
Apr 7, 20259.119.379.049.049.04-
Apr 4, 202510.0010.009.709.709.70-
Apr 3, 202510.4110.4110.1510.1810.18-
Apr 2, 202510.5610.5610.5110.5210.52-
Apr 1, 202510.6810.6910.6010.6910.69-
Mar 31, 202510.7510.7510.6810.7310.73-
Mar 28, 2025 0.34 Dividend
Mar 28, 202510.9810.9810.8010.8010.80-
Mar 27, 202511.3911.3911.3411.34-43.66-
Mar 26, 202511.5111.5711.5111.54-44.47-
Mar 25, 202511.5311.6211.5311.62-44.75-
Mar 24, 202511.4811.6111.4811.61-44.70-
Mar 21, 202511.6111.6111.5711.61-44.70-
Mar 20, 202511.7811.8211.7711.79-45.41-
Mar 19, 202511.6111.7011.6111.69-45.04-
Mar 18, 202511.5311.5311.5011.51-44.33-
Mar 17, 202511.5611.6411.5411.64-44.83-
Mar 14, 202511.3711.4811.3611.47-44.18-
Mar 13, 202511.3511.3611.3011.30-43.51-
Mar 12, 202511.3411.4611.3411.46-44.13-
Mar 11, 202511.4211.4211.1211.12-42.82-
Mar 10, 202511.6811.7911.3611.38-43.83-
Mar 7, 202511.8411.8511.8211.83-45.58-
Mar 6, 202511.3111.3711.1011.10-42.77-
Mar 5, 202511.4111.4111.3211.35-43.71-
Mar 4, 202511.3911.3910.9510.97-42.26-
Mar 3, 202511.4711.4711.4011.41-43.94-
Feb 28, 202511.3611.3611.2411.25-43.33-
Feb 27, 202511.4411.4711.4111.46-44.13-
Feb 26, 202511.2511.2611.2511.26-43.38-
Feb 25, 202511.2611.3111.2111.30-43.52-
Feb 24, 202511.2711.2911.2211.24-43.31-
Feb 21, 202511.1011.2211.1011.22-43.22-
Feb 20, 202511.1711.1911.1511.17-43.02-
Feb 19, 202511.0811.1211.0811.12-42.83-
Feb 18, 202510.9310.9610.9210.96-42.22-
Feb 17, 202510.8010.8310.8010.83-41.71-
Feb 14, 202510.7210.7210.6410.71-41.24-
Feb 13, 202510.6410.7010.6410.70-41.20-
Feb 12, 202510.8710.8710.6510.65-41.02-
Feb 11, 202511.4111.4111.3811.41-43.94-
Feb 10, 202511.4111.4111.2311.27-43.40-
Feb 7, 202511.0811.1611.0611.16-42.98-
Feb 6, 202510.4610.6210.2410.62-40.90-
Feb 5, 202510.2910.3210.2710.32-39.77-
Feb 4, 202510.1810.1810.1510.18-39.20-
Feb 3, 202510.1610.3510.1610.35-39.86-
Jan 31, 202510.3310.5910.3310.55-40.63-
Jan 30, 202510.2910.3010.2710.29-39.62-
Jan 29, 202510.0510.1610.0510.16-39.13-
Jan 28, 20259.9710.019.979.99-38.47-
Jan 27, 20259.9910.079.9810.04-38.69-
Jan 24, 20259.859.859.779.77-37.63-
Jan 23, 20259.769.799.769.79-37.69-
Jan 22, 20259.809.809.759.75-37.55-
Jan 21, 20259.859.939.859.88-38.07-
Jan 20, 20259.919.999.909.96-38.35-
Jan 17, 20259.809.819.769.76-37.59-
Jan 16, 20259.649.669.649.66-37.22-
Jan 15, 20259.639.709.639.70-37.37-
Jan 14, 20259.599.599.529.52-36.68-
Jan 13, 20259.509.709.509.70-37.37-
Jan 10, 20259.539.619.539.61-37.01-
Jan 9, 20259.539.569.539.55-36.78-
Jan 8, 20259.619.669.619.65-37.15-
Jan 7, 20259.659.669.649.66-37.22-
Jan 6, 20259.759.759.699.69-37.32-
Jan 3, 20259.789.829.759.82-37.84-
Jan 2, 20259.739.809.739.75-37.54-
Dec 30, 20249.599.609.599.60-37.00-
Dec 27, 20249.569.569.539.54-36.75-
Dec 23, 20249.029.039.029.02-34.74-
Dec 20, 20249.049.129.049.04-34.82-
Dec 19, 20249.099.099.039.03-34.77-
Dec 18, 20249.229.229.209.21-35.46-
Dec 17, 20249.239.239.169.16-35.29-
Dec 16, 20249.329.339.299.29-35.79-
Dec 13, 20249.529.529.439.43-36.33-
Dec 12, 20249.519.559.499.49-36.55-
Dec 11, 20249.639.669.619.61-37.01-
Dec 10, 20249.559.569.539.56-36.80-
Dec 9, 20249.599.599.499.49-36.57-
Dec 6, 20249.669.679.619.67-37.25-
Dec 5, 20249.659.659.579.59-36.93-
Dec 4, 20249.799.799.749.74-37.51-
Dec 3, 202410.0410.079.969.96-38.36-
Dec 2, 20249.869.959.869.95-38.33-
Nov 29, 20249.809.839.799.81-37.78-
Nov 28, 20249.699.699.679.69-37.33-
Nov 27, 20249.679.689.669.68-37.27-
Nov 26, 20249.879.879.799.85-37.92-
Nov 25, 202410.0010.019.979.99-38.49-
Nov 22, 202410.0310.1110.0310.10-38.89-
Nov 21, 20249.929.989.929.95-38.34-
Nov 20, 20249.899.929.899.92-38.20-
Nov 19, 202410.0410.1110.0410.04-38.66-
Nov 18, 202410.0310.039.989.98-38.43-
Nov 15, 20249.849.919.849.91-38.16-
Nov 14, 20249.849.869.849.84-37.88-
Nov 13, 20249.909.959.909.95-38.32-
Nov 12, 202410.1010.1910.0910.17-39.17-
Nov 11, 202410.1110.1610.1110.16-39.13-
Nov 8, 202410.2910.7510.2910.37-39.9337
Nov 7, 202410.4010.4510.3810.45-40.24-
Nov 6, 202410.2310.2310.1810.18-39.21-
Nov 5, 20249.979.979.969.96-38.36-
Nov 4, 20249.949.949.919.91-38.16-
Nov 1, 20249.9310.079.9310.07-38.77-
Oct 31, 20249.999.999.829.82-37.84-
Oct 30, 202410.0610.109.989.98-38.43-
Oct 29, 202410.0710.1010.0710.10-38.92-
Oct 28, 20249.889.889.819.87-38.03-
Oct 25, 20249.869.909.869.90-38.14-
Oct 24, 202410.0610.0710.0310.03-38.65-
Oct 23, 202410.0810.0910.0310.03-38.63-
Oct 22, 202410.1810.1910.0510.05-38.70-
Oct 21, 202410.3010.3010.2210.22-39.37-
Oct 18, 202410.3710.4210.3710.39-40.03-
Oct 17, 202410.3810.4010.3810.39-40.01-
Oct 16, 202410.3210.3510.2510.35-39.87-
Oct 15, 202410.3610.3610.1810.18-39.22-
Oct 14, 202410.3710.3710.3410.34-39.84-
Oct 11, 202410.3910.4610.3610.43-40.19-
Oct 10, 202410.3910.4010.3610.40-40.07-
Oct 9, 202410.3810.4410.3710.44-40.20-
Oct 8, 202410.4510.5910.4510.59-40.78-
Oct 7, 202410.6510.6510.5610.56-40.68-
Oct 4, 202410.7510.8410.7410.84-41.77-
Oct 3, 202410.7410.7410.6310.72-41.28-
Oct 2, 202410.9210.9910.9010.99-42.35-
Oct 1, 202410.7210.7410.5810.70-41.21-
Sep 30, 202410.8310.8610.7310.73-41.33-
Sep 27, 2024 0.28 Dividend
Sep 27, 202410.8510.8510.5310.61-40.85-
Sep 26, 202410.9711.2710.9711.27129.93-
Sep 25, 202410.9210.9710.9210.97126.49-
Sep 24, 202410.9010.9410.8210.87125.36-
Sep 23, 202410.7510.8610.7510.86125.20-
Sep 20, 202410.9110.9710.8810.91125.80-
Sep 19, 202410.8411.0110.8411.01127.00-
Sep 18, 202410.6610.6610.6210.66122.90-
Sep 17, 202410.6110.6910.6110.62122.48-
Sep 16, 202410.7210.7510.6510.65122.85-
Sep 13, 202410.6810.6910.6110.63122.62-
Sep 12, 202410.4710.5110.4510.51121.23-
Sep 11, 202410.4310.4910.2510.42120.17-
Sep 10, 202410.5310.5710.4410.54121.58-
Sep 9, 202410.6010.6310.5810.58121.97-
Sep 6, 202410.5910.5910.3010.30118.72-
Sep 5, 202410.7910.8810.7910.85125.16-
Sep 4, 202410.7010.7310.6610.66122.94-
Sep 3, 202411.0811.0810.8610.86125.18-
Sep 2, 202411.1211.1211.1011.12128.25-
Aug 30, 202411.1511.1711.1111.16128.64-
Aug 29, 202411.0311.1711.0311.05127.39-
Aug 28, 202410.9710.9910.9210.93126.03-
Aug 27, 202410.9210.9710.9210.97126.52-
Aug 26, 202410.7710.8310.7510.75123.91-
Aug 23, 202410.8310.8510.7810.81124.65-
Aug 22, 202410.7310.8010.6810.68123.17-
Aug 21, 202410.7510.7710.7010.73123.70-
Aug 20, 202410.7410.7610.7410.76124.07-
Aug 19, 202410.7810.8110.7810.81124.67-
Aug 16, 202410.6910.6910.5510.55121.70-
Aug 15, 202410.5410.7110.5210.71123.52-
Aug 14, 202410.4410.4410.3010.36119.46-
Aug 13, 202410.3610.4010.3010.40119.97-
Aug 12, 202410.1510.159.829.82113.20-
Aug 9, 202410.1210.2010.1210.20117.57-
Aug 8, 202410.0310.1910.0110.03115.68-
Aug 7, 202410.4910.4910.1510.15117.01-
Aug 6, 202410.0810.089.9010.03115.68-
Aug 5, 20249.439.989.439.98115.05-
Aug 2, 202410.7110.7110.1010.10116.46-
Aug 1, 202411.2011.2311.0411.04127.35-
Jul 31, 202411.4111.5111.4111.51132.77-
Jul 30, 202411.1111.1411.1011.10128.04-
Jul 29, 202411.1811.1811.1611.17128.75-
Jul 26, 202411.0311.1011.0311.09127.90-
Jul 25, 202411.1011.1010.9911.08127.76-
Jul 24, 202411.1611.1611.0411.04127.32-
Jul 23, 202411.2911.3711.2911.37131.15-
Jul 22, 202411.2611.3711.2611.35130.85-
Jul 19, 202411.3811.3811.3011.30130.27-
Jul 18, 202411.6411.6711.5311.53132.97-
Jul 17, 202411.6011.7411.4811.74135.42-
Jul 16, 202411.5411.6111.5211.61133.92-
Jul 15, 202411.5711.6111.5411.61133.85-
Jul 12, 202411.5111.6211.5011.62133.96-
Jul 11, 202411.3811.3811.3311.33130.67-
Jul 10, 202411.3011.4211.3011.42131.64-
Jul 9, 202411.4811.4811.3011.31130.39-
Jul 8, 202411.4411.5211.4411.51132.70-
Jul 5, 202411.6011.6111.5911.61133.83-
Jul 4, 202411.8011.8211.7911.79135.92-
Jul 3, 202411.6811.6811.4911.65134.31-
Jul 2, 202411.6611.6811.6211.68134.70-
Jul 1, 202411.6311.6611.5911.59133.69-
Jun 28, 202411.6011.7311.6011.65134.29-
Jun 27, 202411.5511.5911.5511.58133.48-
Jun 26, 202411.5211.5211.2411.24129.65-
Jun 25, 202411.5511.5711.4111.45132.03-
Jun 24, 202411.3411.3411.1611.16128.66-
Jun 21, 202411.4311.6011.3911.60133.76-
Jun 20, 202411.4311.4411.3811.40131.45-
Jun 19, 202411.5011.5111.4311.43131.80-
Jun 18, 202411.3311.3311.3111.33130.67-
Jun 17, 202411.5711.6111.5411.61133.85-
Jun 14, 202411.7111.7211.6811.68134.73-
Jun 13, 202411.4711.4911.4311.49132.44-
Jun 12, 202411.8011.9011.8011.86136.80-
Jun 11, 202411.7811.7911.7311.76135.65-
Jun 10, 202411.8711.9111.8211.91137.31-
Jun 7, 202411.6711.7011.6711.68134.63-
Jun 6, 202411.1711.5711.1711.53132.90-
Jun 5, 202411.6011.7811.5911.78135.86-
Jun 4, 202411.9311.9311.8811.88136.99-
Jun 3, 202411.9112.0611.9111.98138.18-
May 31, 202411.7911.7911.6911.71135.00-
May 30, 202411.6211.6311.5811.60133.71-
May 29, 202411.6911.6911.5911.59133.66-
May 28, 202411.6111.6211.5911.59133.69-
May 27, 202411.6911.7011.5411.54133.09-
May 24, 202411.5211.5511.5211.54133.09-
May 23, 202411.5511.5611.3711.37131.11-
May 22, 202411.6511.6611.6211.64134.24-
May 21, 202411.5211.5811.5211.58133.50-
May 20, 202411.7911.7911.6411.66134.50-
May 17, 202411.2611.3111.2611.28130.04-
May 16, 202411.2411.2411.0811.08127.81-
May 15, 202411.3411.4411.3311.36130.94-
May 14, 202411.4411.4611.4211.46132.19-
May 13, 202411.4311.4311.3911.40131.50-
May 10, 202411.7911.8311.7511.75135.51-
May 9, 202411.0211.3511.0211.35130.92-
May 8, 202411.2011.2111.1811.19129.08-
May 7, 202411.3911.4411.3911.41131.57-
May 6, 202411.3711.3811.3611.36130.97-
May 3, 202411.4711.4711.4411.44131.87-
May 2, 202411.2811.3511.2811.35130.83-
Apr 30, 202411.5411.5711.4311.43131.84-
Apr 29, 202411.2811.4011.2111.35130.92-
Apr 26, 202411.3311.3311.2111.26129.88-
Apr 25, 202411.1911.2110.9811.03127.16-
Apr 24, 202411.5611.6411.3911.40131.43-
Apr 23, 202411.6511.6611.6411.65134.38-
Apr 22, 202411.5411.6811.5211.68134.63-
Apr 19, 202411.4011.4211.1711.17128.85-
Apr 18, 202411.6111.6211.4411.44131.89-
Apr 17, 202411.4411.4711.3511.36130.94-