Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Kobe Steel, Ltd. (KST.F)

Compare
9.78
+0.01
+(0.06%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.579.789.559.789.78-
Apr 3, 202510.0510.059.779.779.77-
Apr 2, 202510.1610.1710.1010.1010.10-
Apr 1, 202510.2710.2910.2710.2710.27-
Mar 31, 202510.3310.3310.3210.3210.32-
Mar 28, 2025 0.28 Dividend
Mar 28, 202510.5610.5710.4610.4610.46-
Mar 27, 202510.9910.9910.9610.96-34.04-
Mar 26, 202511.1211.1211.0611.06-34.37-
Mar 25, 202511.1511.2111.1511.21-34.81-
Mar 24, 202511.8811.8811.0911.09-34.45120
Mar 21, 202511.1911.1911.1511.15-34.65-
Mar 20, 202511.9011.9011.5311.54-35.8640
Mar 19, 202511.2411.2711.2411.27-35.02-
Mar 18, 202511.1111.1211.1111.11-34.51-
Mar 17, 202511.1711.2211.1511.22-34.86-
Mar 14, 202510.9711.0410.9711.04-34.29-
Mar 13, 202510.9510.9910.9510.99-34.14-
Mar 12, 202510.9611.0310.9611.03-34.26-
Mar 11, 202511.0011.0310.9010.90-33.87-
Mar 10, 202512.0012.0011.0211.05-34.3225
Mar 7, 202511.6512.0011.6511.65-36.20100
Mar 6, 202510.8910.8910.8110.81-33.58-
Mar 5, 202511.0111.0110.9310.93-33.96-
Mar 4, 202511.0011.0010.6710.67-33.16-
Mar 3, 202511.0511.0711.0511.06-34.37-
Feb 28, 202510.9310.9310.8510.85-33.69-
Feb 27, 202511.0611.0611.0211.04-34.31-
Feb 26, 202510.8610.8610.8610.86-33.74-
Feb 25, 202510.8910.9210.8810.88-33.80-
Feb 24, 202510.7710.8010.7710.79-33.51-
Feb 21, 202510.7210.7510.7210.75-33.41-
Feb 20, 202510.8010.8010.7610.77-33.47-
Feb 19, 202510.6910.7110.6910.71-33.27-
Feb 18, 202510.5410.5710.5410.57-32.85-
Feb 17, 202510.4110.4410.4110.44-32.44-
Feb 14, 202510.3310.3310.3210.33-32.08-
Feb 13, 202510.2610.3410.2610.34-32.13-
Feb 12, 202510.4810.4810.3610.36-32.18-
Feb 11, 202511.1611.6311.1311.13-34.58100
Feb 10, 202511.8011.8010.8310.87-33.7790
Feb 7, 202510.6810.6910.6710.69-33.20-
Feb 6, 202510.0710.099.879.87-30.671,500
Feb 5, 20259.919.919.899.89-30.71-
Feb 4, 20259.809.809.779.78-30.38-
Feb 3, 20259.789.899.789.89-30.72-
Jan 31, 202510.0310.039.959.95-30.91-
Jan 30, 20259.919.919.899.90-30.74-
Jan 29, 20259.689.709.689.70-30.13-
Jan 28, 20259.609.649.609.64-29.94-
Jan 27, 20259.609.679.609.67-30.04-
Jan 24, 20259.8910.009.409.40-29.19100
Jan 23, 20259.809.899.809.89-30.72-
Jan 22, 20259.7010.159.7010.15-31.53110
Jan 21, 20259.609.709.609.70-30.13-
Jan 20, 202510.0010.009.589.58-29.7510
Jan 17, 20259.449.449.419.41-29.24-
Jan 16, 20259.269.289.269.28-28.83-
Jan 15, 20259.279.309.279.30-28.90-
Jan 14, 20259.229.229.199.19-28.56-
Jan 13, 20259.089.429.079.41-29.23-
Jan 10, 20259.179.189.179.17-28.49-
Jan 9, 20259.179.199.179.19-28.53-
Jan 8, 20259.309.309.309.30-28.89-
Jan 7, 20259.279.309.279.30-28.89-
Jan 6, 20259.509.509.509.50-29.51-
Jan 3, 20259.549.549.529.53-29.61-
Jan 2, 20259.489.509.489.50-29.50-
Dec 30, 20249.479.479.459.45-29.362,200
Dec 27, 20249.309.309.309.30-28.89-
Dec 23, 20248.668.668.668.66-26.91-
Dec 20, 20248.858.858.698.69-27.00-
Dec 19, 20248.718.718.688.68-26.96-
Dec 18, 20248.888.888.858.85-27.50-
Dec 17, 20248.868.868.798.79-27.31-
Dec 16, 20248.968.978.948.94-27.78-
Dec 13, 20249.159.159.079.07-28.18-
Dec 12, 20249.159.209.149.20-28.59-
Dec 11, 20249.299.299.259.25-28.73-
Dec 10, 20249.189.189.169.18-28.52-
Dec 9, 20249.209.209.149.14-28.40-
Dec 6, 20249.289.299.259.29-28.86-
Dec 5, 20249.269.269.209.20-28.57-
Dec 4, 20249.399.409.379.37-29.10-
Dec 3, 20249.659.679.649.67-30.05-
Dec 2, 20249.489.519.489.51-29.55-
Nov 29, 20249.409.429.409.42-29.27-
Nov 28, 20249.129.339.109.33-28.98-
Nov 27, 20249.109.119.099.09-28.24-
Nov 26, 20249.239.249.229.23-28.69-
Nov 25, 20249.419.419.399.39-29.18-
Nov 22, 20249.439.509.429.50-29.51-
Nov 21, 20249.339.379.339.37-29.10-
Nov 20, 20249.269.619.269.29-28.85300
Nov 19, 20249.459.509.459.47-29.43-
Nov 18, 20249.429.429.389.38-29.14-
Nov 15, 20249.229.269.229.26-28.76-
Nov 14, 20249.239.249.239.23-28.69-
Nov 13, 20249.329.349.329.34-29.02-
Nov 12, 20249.499.499.469.46-29.40-
Nov 11, 20249.539.559.529.55-29.68-
Nov 8, 20249.709.729.709.71-30.16-
Nov 7, 20249.789.789.769.77-30.35-
Nov 6, 20249.629.629.599.61-29.87-
Nov 5, 20249.389.399.379.39-29.17-
Nov 4, 20249.329.339.329.33-28.99-
Nov 1, 20249.319.329.319.31-28.94-
Oct 31, 20249.449.459.419.41-29.22-
Oct 30, 20249.429.439.409.40-29.19-
Oct 29, 20249.459.459.439.44-29.33-
Oct 28, 20249.319.319.309.31-28.93-
Oct 25, 20249.259.259.239.23-28.66-
Oct 24, 20249.409.409.389.38-29.14-
Oct 23, 20249.449.819.429.42-29.26300
Oct 22, 202410.2510.259.709.70-30.13500
Oct 21, 202410.2510.2510.2510.25-31.84-
Oct 18, 202410.2510.2510.2510.25-31.84-
Oct 17, 202410.2510.2510.2510.25-31.84-
Oct 16, 202410.2510.2510.2510.25-31.84-
Oct 15, 202410.2510.2510.2510.25-31.84-
Oct 14, 202410.2510.2510.2510.25-31.84-
Oct 11, 202410.2510.2510.2510.25-31.84-
Oct 10, 202410.2510.2510.2510.25-31.84-
Oct 9, 202410.2510.2510.2510.25-31.84-
Oct 8, 202410.2510.3510.2510.35-32.14-
Oct 7, 202410.2510.3710.2510.37-32.22-
Oct 4, 202410.2510.6210.2510.62-33.00-
Oct 3, 202410.2510.8610.2510.86-33.74250
Oct 2, 202410.2510.7110.2510.71-33.27-
Oct 1, 202410.0010.5810.0010.58-32.86-
Sep 30, 202410.1510.5710.1210.57-32.85-
Sep 27, 2024 0.28 Dividend
Sep 27, 202410.8410.8410.7010.70-33.23-
Sep 26, 202410.7210.7410.7010.74106.44-
Sep 25, 202410.6810.6910.6510.65105.57-
Sep 24, 202410.6410.6610.6310.66105.64-
Sep 23, 202410.5610.6410.5610.59104.97-
Sep 20, 202410.6210.6210.5710.57104.75-
Sep 19, 202410.6110.6210.5410.54104.44-
Sep 18, 202410.4610.4610.4210.42103.29-
Sep 17, 202410.3810.4110.3510.35102.59-
Sep 16, 202410.5210.9310.5010.50104.0610
Sep 13, 202410.4610.4910.4510.49104.02-
Sep 12, 202410.3110.3110.3010.31102.20-
Sep 11, 202410.1910.1910.1510.15100.59-
Sep 10, 202410.3010.3410.3010.34102.51-
Sep 9, 202410.3810.4010.3710.40103.11-
Sep 6, 202410.3810.4010.2010.20101.11555
Sep 5, 202410.5910.5910.5510.56104.71-
Sep 4, 202410.5010.5010.4910.50104.10-
Sep 3, 202410.8410.8810.8410.88107.83-
Sep 2, 202410.9010.9010.8310.83107.39-
Aug 30, 202410.9110.9210.8910.89107.90-
Aug 29, 202410.8310.8310.8110.81107.19-
Aug 28, 202410.7410.7410.7310.74106.50-
Aug 27, 202410.7110.7410.6910.74106.44-
Aug 26, 202410.5910.5910.5710.58104.89-
Aug 23, 202410.6110.6110.5710.57104.77-
Aug 22, 202410.5210.5510.4910.49103.96-
Aug 21, 202410.5110.5310.5010.53104.36-
Aug 20, 202410.5610.6110.5610.61105.17-
Aug 19, 202410.5810.5810.5410.54104.44-
Aug 16, 202410.4810.5510.4810.55104.61-
Aug 15, 202410.3310.3310.2510.25101.56-
Aug 14, 202410.2110.2110.1810.18100.95-
Aug 13, 202410.1510.2010.1510.20101.09-
Aug 12, 20249.939.939.879.8797.80-
Aug 9, 20249.939.979.939.9798.86-
Aug 8, 20249.829.859.799.7997.08-
Aug 7, 202410.2310.309.809.8097.14200
Aug 6, 202410.0010.049.209.2091.19-
Aug 5, 20249.289.289.209.2091.19-
Aug 2, 202410.4910.5010.2010.20101.11400
Aug 1, 202411.0011.0310.9910.99108.92-
Jul 31, 202411.2111.3511.2111.35112.46-
Jul 30, 202410.8310.8810.8210.88107.83-
Jul 29, 202410.9810.9810.9710.98108.82-
Jul 26, 202410.6910.6910.6510.65105.59-
Jul 25, 202410.8410.8710.7510.75106.52-
Jul 24, 202410.9110.9210.8910.92108.26-
Jul 23, 202411.0511.1111.0511.11110.16-
Jul 22, 202411.0611.0611.0211.02109.25-
Jul 19, 202411.1511.1611.1411.14110.40-
Jul 18, 202411.3611.3611.3611.36112.56-
Jul 17, 202411.3611.4111.3611.41113.12-
Jul 16, 202411.3011.3111.3011.31112.07-
Jul 15, 202411.3111.3311.3011.30111.99-
Jul 12, 202411.2611.3111.2411.31112.13-
Jul 11, 202411.1111.2811.1111.28111.79-
Jul 10, 202411.0411.0411.0311.03109.31-
Jul 9, 202411.1011.1011.0811.08109.87-
Jul 8, 202411.1411.1411.1311.13110.32-
Jul 5, 202411.3111.3111.3011.30111.97-
Jul 4, 202411.5711.5811.5711.58114.82-
Jul 3, 202411.4111.4111.3811.38112.82-
Jul 2, 202411.3811.3811.3711.37112.74-
Jul 1, 202411.3911.4011.3711.37112.72-
Jun 28, 202411.3411.3911.3411.39112.88-
Jun 27, 202411.2811.2811.2511.25111.55-
Jun 26, 202411.2711.2711.2511.25111.55-
Jun 25, 202411.3111.3311.3111.33112.31-
Jun 24, 202411.0911.0911.0811.08109.81-
Jun 21, 202411.1811.2211.1811.19110.96485
Jun 20, 202411.1911.1911.1611.16110.64-
Jun 19, 202411.2711.3211.2411.24111.3946
Jun 18, 202411.0711.0711.0711.07109.77-
Jun 17, 202411.3111.3111.2511.25111.53-
Jun 14, 202411.4811.5911.4811.59114.88-
Jun 13, 202411.1911.1911.1711.19110.94-
Jun 12, 202411.5411.5511.5411.55114.45-
Jun 11, 202411.5011.5711.5011.57114.70-
Jun 10, 202411.6011.6311.6011.63115.26-
Jun 7, 202411.4111.4211.3811.38112.84-
Jun 6, 202411.3011.3011.2911.29111.93-
Jun 5, 202411.3411.3411.3211.33112.31-
Jun 4, 202411.6811.7911.6811.79116.83-
Jun 3, 202411.7911.8311.7911.83117.30-
May 31, 202411.7411.7411.7011.70115.93-
May 30, 202411.4611.4711.4311.44113.36-
May 29, 202411.4311.4311.4211.43113.30-
May 28, 202411.3411.3611.3411.36112.64-
May 27, 202411.4211.4311.4111.43113.26-
May 24, 202411.2911.2911.2511.25111.47-
May 23, 202411.3011.3011.2611.26111.61-
May 22, 202411.3711.3911.3711.39112.90-
May 21, 202411.2711.5011.2711.50113.99-
May 20, 202411.5511.5611.5311.53114.33-
May 17, 202411.0511.5911.0511.59114.9020
May 16, 202410.9910.9910.9410.94108.40-
May 15, 202411.0811.1211.0811.12110.24-
May 14, 202411.2011.2111.2011.21111.12251
May 13, 202411.0111.0311.0111.03109.33-
May 10, 202411.5012.1311.5011.56114.59315
May 9, 202410.7811.3110.7610.76106.70443
May 8, 202410.9610.9610.9310.93108.36-
May 7, 202411.2011.2211.1911.20111.00-
May 6, 202411.1311.1311.1111.11110.09-
May 3, 202411.1911.2011.1811.18110.8020
May 2, 202411.0511.1211.0511.12110.24-
Apr 30, 202411.2711.2711.2311.23111.28-
Apr 29, 202411.0411.1511.0011.00109.03559
Apr 26, 202411.0711.0711.0511.06109.63-
Apr 25, 202411.0211.0611.0211.06109.67-
Apr 24, 202411.3311.3411.3211.32112.25-
Apr 23, 202411.3411.3411.3011.31112.15-
Apr 22, 202411.3111.3411.3111.34112.42-
Apr 19, 202411.2411.2411.2411.24111.39-
Apr 18, 202411.3111.3211.3111.32112.25-
Apr 17, 202411.1911.2011.1711.17110.76-
Apr 16, 202411.3511.3511.3111.31112.09-
Apr 15, 202411.7711.7711.7511.75116.43-
Apr 12, 202411.7711.8611.7711.86117.52720
Apr 11, 202411.8011.8011.7911.79116.89-
Apr 10, 202411.7211.7611.7111.76116.55-
Apr 9, 202411.7611.7611.7411.74116.35-
Apr 8, 202411.8811.8811.8811.88117.78-
Apr 5, 202411.8011.8011.8011.80117.00-
Apr 4, 202411.9111.9111.9111.91118.04-