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

Kyowa Kirin Co., Ltd. (KY4.F)

Compare
13.00
+0.50
+(4.00%)
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, 202513.2013.2013.0013.0013.00-
Apr 3, 202512.8012.8012.5012.5012.50-
Apr 2, 202512.8012.8012.7012.7012.70-
Apr 1, 202513.0013.0013.0013.0013.00-
Mar 31, 202513.1013.1013.1013.1013.10-
Mar 28, 202513.1013.1013.0013.0013.00-
Mar 27, 202513.2013.2013.2013.2013.20-
Mar 26, 202513.1013.1013.0013.0013.00-
Mar 25, 202513.0013.1013.0013.1013.10-
Mar 24, 202512.9013.0012.9013.0013.00-
Mar 21, 202512.9012.9012.8012.8012.80-
Mar 20, 202513.2013.2013.2013.2013.20-
Mar 19, 202513.0013.0013.0013.0013.00-
Mar 18, 202513.0013.1013.0013.1013.10-
Mar 17, 202513.2013.2013.1013.2013.20-
Mar 14, 202513.2013.3013.2013.3013.30-
Mar 13, 202513.2013.2013.2013.2013.20-
Mar 12, 202513.0013.1013.0013.1013.10-
Mar 11, 202513.5013.5013.2013.2013.20-
Mar 10, 202513.7013.7013.6013.6013.60-
Mar 7, 202513.5013.5013.5013.5013.50-
Mar 6, 202513.1013.1013.0013.0013.00-
Mar 5, 202513.3013.3013.2013.2013.20-
Mar 4, 202513.4013.4013.1013.1013.10-
Mar 3, 202513.2013.5013.2013.4013.40254
Feb 28, 202513.2013.2013.2013.2013.20-
Feb 27, 202513.3013.3013.3013.3013.30-
Feb 26, 202513.1013.1013.1013.1013.10-
Feb 25, 202513.0013.0013.0013.0013.00-
Feb 24, 202512.9012.9012.9012.9012.901
Feb 21, 202512.7012.8012.7012.8012.80-
Feb 20, 202512.7012.7012.7012.7012.70-
Feb 19, 202512.5012.5012.5012.5012.50-
Feb 18, 202512.7012.7012.7012.7012.70-
Feb 17, 202512.5012.7012.5012.7012.701
Feb 14, 202512.7013.0012.5013.0013.00100
Feb 13, 202512.7013.5012.7013.5013.5075
Feb 12, 202512.7012.7012.7012.7012.70-
Feb 11, 202512.9012.9012.9012.9012.90233
Feb 10, 202512.9013.2012.9013.2013.20-
Feb 7, 202513.1013.2013.1013.2013.20-
Feb 6, 202513.8013.8013.5013.6013.60-
Feb 5, 202513.7013.7013.7013.7013.70-
Feb 4, 202513.6013.6013.6013.6013.60-
Feb 3, 202513.6013.7013.6013.7013.70-
Jan 31, 202514.6014.6014.1014.1014.10500
Jan 30, 202514.2015.0014.2015.0015.00100
Jan 29, 202514.0014.0014.0014.0014.00-
Jan 28, 202514.0014.0014.0014.0014.00150
Jan 27, 202513.9014.0013.9014.0014.00-
Jan 24, 202514.0014.0013.8013.8013.80-
Jan 23, 202513.7013.7013.7013.7013.70-
Jan 22, 202513.7013.7013.7013.7013.70-
Jan 21, 202513.7013.8013.7013.8013.80-
Jan 20, 202513.8013.9013.8013.9013.90-
Jan 17, 202514.0014.0013.9013.9013.90-
Jan 16, 202513.8013.9013.8013.9013.90-
Jan 15, 202514.0014.0014.0014.0014.00-
Jan 14, 202513.9013.9013.8013.8013.80-
Jan 13, 202513.7013.7013.6013.6013.60-
Jan 10, 202513.9013.9013.7013.7013.701,000
Jan 9, 202513.9013.9013.9013.9013.90-
Jan 8, 202513.9014.4013.9014.4014.4031
Jan 7, 202514.1014.1013.9013.9013.90-
Jan 6, 202514.6014.6014.1014.1014.10140
Jan 3, 202514.5014.5014.4014.5014.50-
Jan 2, 202514.2014.8014.2014.8014.80100
Dec 30, 202414.1014.1014.1014.1014.10-
Dec 27, 2024 0.18 Dividend
Dec 27, 202414.1014.1014.1014.1014.10-
Dec 23, 202414.2014.2014.2014.20-14.80-
Dec 20, 202414.2014.5014.2014.50-15.11-
Dec 19, 202414.3014.3014.3014.30-14.90-
Dec 18, 202414.4014.4014.4014.40-15.01-
Dec 17, 202414.5014.5014.5014.50-15.11-
Dec 16, 202414.4014.4014.4014.40-15.01-
Dec 13, 202414.7014.7014.6014.60-15.22-
Dec 12, 202414.9015.0014.9015.00-15.63-
Dec 11, 202415.1015.1015.1015.10-15.74-
Dec 10, 202415.1015.1015.1015.10-15.74-
Dec 9, 202415.4015.4015.3015.30-15.95-
Dec 6, 202415.1015.2015.1015.20-15.84-
Dec 5, 202415.2015.2015.0015.00-15.63-
Dec 4, 202415.1015.1015.0015.00-15.63-
Dec 3, 202415.4015.5015.4015.50-16.15-
Dec 2, 202415.3015.4015.3015.40-16.05-
Nov 29, 202415.2015.3015.2015.30-15.95-
Nov 28, 202414.7015.2014.7015.20-15.84-
Nov 27, 202414.7014.7014.6014.60-15.22-
Nov 26, 202414.4014.4014.4014.40-15.01-
Nov 25, 202414.6014.6014.5014.60-15.22-
Nov 22, 202414.6014.7014.6014.70-15.32-
Nov 21, 202414.7014.7014.7014.70-15.32-
Nov 20, 202414.4014.5014.4014.50-15.11-
Nov 19, 202414.7014.8014.7014.80-15.43-
Nov 18, 202414.8014.8014.8014.80-15.43-
Nov 15, 202414.7014.8014.7014.80-15.43-
Nov 14, 202414.7014.7014.7014.70-15.32-
Nov 13, 202414.7014.7014.7014.70-15.32-
Nov 12, 202415.0015.0015.0015.00-15.63-
Nov 11, 202415.0015.1015.0015.10-15.74-
Nov 8, 202414.9015.0014.9015.00-15.63-
Nov 7, 202414.8014.8014.8014.80-15.43-
Nov 6, 202414.6014.6014.6014.60-15.22-
Nov 5, 202414.6014.7014.6014.70-15.32-
Nov 4, 202414.3014.3014.3014.30-14.90-
Nov 1, 202414.3014.3014.3014.30-14.90-
Oct 31, 202415.0015.0015.0015.00-15.63-
Oct 30, 202414.2014.3014.2014.20-14.80-
Oct 29, 202414.5014.5014.4014.50-15.11-
Oct 28, 202414.6014.6014.5014.60-15.22-
Oct 25, 202414.5014.5014.5014.50-15.11-
Oct 24, 202414.6014.6014.6014.60-15.22-
Oct 23, 202414.6014.6014.6014.60-15.22-
Oct 22, 202414.9014.9014.9014.90-15.53-
Oct 21, 202415.3015.3015.2015.20-15.84-
Oct 18, 202415.3015.3015.3015.30-15.95-
Oct 17, 202415.1015.2015.1015.20-15.84-
Oct 16, 202415.2015.5015.1015.50-16.15-
Oct 15, 202415.4015.4015.3015.30-15.95-
Oct 14, 202415.3015.3015.2015.20-15.84-
Oct 11, 202415.3015.3015.3015.30-15.95-
Oct 10, 202415.4015.4015.4015.40-16.05-
Oct 9, 202415.2015.8015.2015.80-16.47-
Oct 8, 202415.1015.9015.1015.90-16.57-
Oct 7, 202415.1016.3015.1016.30-16.99114
Oct 4, 202415.3016.1015.3016.10-16.78-
Oct 3, 202415.3015.9015.3015.90-16.57-
Oct 2, 202415.3016.0015.3016.00-16.68-
Oct 1, 202414.9015.6014.9015.60-16.26-
Sep 30, 202415.0015.6014.9015.60-16.26-
Sep 27, 202415.7015.9015.6015.90-16.5750
Sep 26, 202415.8015.9015.8015.90-16.57-
Sep 25, 202417.1017.1016.4017.00-17.721,550
Sep 24, 202419.0019.0019.0019.00-19.80-
Sep 23, 202419.6019.7019.6019.60-20.43-
Sep 20, 202419.7019.7019.6019.60-20.43-
Sep 19, 202420.0020.0019.8019.80-20.64-
Sep 18, 202420.2020.2020.2020.20-21.05-
Sep 17, 202420.4020.6020.4020.40-21.26-
Sep 16, 202420.6020.6020.4020.40-21.26-
Sep 13, 202420.4020.4020.4020.40-21.26-
Sep 12, 202420.4020.4020.4020.40-21.26-
Sep 11, 202420.2020.2020.2020.20-21.05-
Sep 10, 202419.8019.9019.8019.90-20.74-
Sep 9, 202420.2020.2020.2020.20-21.05-
Sep 6, 202419.8019.9019.7019.70-20.53-
Sep 5, 202419.8019.8019.7019.70-20.53-
Sep 4, 202419.9019.9019.9019.90-20.74-
Sep 3, 202420.0020.0020.0020.00-20.85-
Sep 2, 202419.9019.9019.8019.80-20.64-
Aug 30, 202420.2020.2020.2020.20-21.05-
Aug 29, 202420.0020.2020.0020.00-20.85-
Aug 28, 202420.2020.2020.2020.20-21.05-
Aug 27, 202420.0020.0020.0020.00-20.85-
Aug 26, 202419.8019.8019.8019.80-20.64-
Aug 23, 202419.7019.7019.7019.70-20.53-
Aug 22, 202419.1019.1019.0019.00-19.80-
Aug 21, 202418.8018.8018.8018.80-19.59-
Aug 20, 202418.9019.0018.9019.00-19.80-
Aug 19, 202418.8018.8018.7018.70-19.49-
Aug 16, 202418.9019.0018.9019.00-19.80-
Aug 15, 202418.4018.4018.3018.30-19.07-
Aug 14, 202418.6018.6018.6018.60-19.39-
Aug 13, 202418.4018.5018.4018.50-19.28-
Aug 12, 202418.1018.1018.0018.00-18.76-
Aug 9, 202418.1018.2018.1018.20-18.97-
Aug 8, 202418.1018.2018.1018.10-18.86-
Aug 7, 202418.1018.1018.0018.00-18.76-
Aug 6, 202418.3018.3018.3018.30-19.07-
Aug 5, 202417.7018.2017.6018.20-18.97-
Aug 2, 202418.6018.7018.6018.60-19.39-
Aug 1, 202419.0019.0018.8018.80-19.59-
Jul 31, 202418.9019.1018.9019.10-19.91-
Jul 30, 202418.5018.6018.5018.60-19.39-
Jul 29, 202418.7018.7018.7018.70-19.49-
Jul 26, 202418.5018.5018.5018.50-19.28-
Jul 25, 202418.4018.5018.3018.30-19.07-
Jul 24, 202418.4018.4018.4018.40-19.18-
Jul 23, 202418.4018.5018.4018.50-19.28-
Jul 22, 202418.2018.2018.2018.20-18.97-
Jul 19, 202418.1018.1018.1018.10-18.86-
Jul 18, 202418.2018.4018.2018.20-18.97600
Jul 17, 202418.1018.1018.1018.10-18.86-
Jul 16, 202417.6017.7017.6017.70-18.45-
Jul 15, 202417.7017.8017.7017.70-18.45-
Jul 12, 202417.7017.7017.6017.70-18.45-
Jul 11, 202417.4017.7017.4017.70-18.45-
Jul 10, 202417.4017.5017.4017.40-18.14-
Jul 9, 202417.4017.4017.4017.40-18.14-
Jul 8, 202416.5016.5016.5016.50-17.20-
Jul 5, 202416.4016.4016.4016.40-17.09-
Jul 4, 202416.5016.5016.5016.50-17.20-
Jul 3, 202415.6015.6015.6015.60-16.26-
Jul 2, 202415.7015.7015.7015.70-16.36-
Jul 1, 202415.7015.7015.7015.70-16.36-
Jun 28, 202415.7015.7015.7015.70-16.36-
Jun 27, 2024 0.18 Dividend
Jun 27, 202415.6015.6015.6015.60-16.26-
Jun 26, 202416.0016.0015.9015.9013.65-
Jun 25, 202415.8015.8015.8015.8013.57-
Jun 24, 202415.5015.5015.5015.5013.31-
Jun 21, 202415.6015.6015.6015.6013.40-
Jun 20, 202415.6015.6015.6015.6013.40-
Jun 19, 202415.6015.6015.5015.5013.31-
Jun 18, 202415.4015.4015.4015.4013.22-
Jun 17, 202415.9015.9015.8015.8013.57-
Jun 14, 202415.9016.0015.9016.0013.74-
Jun 13, 202415.6015.6015.5015.6013.40-
Jun 12, 202415.7015.7015.7015.7013.48-
Jun 11, 202415.9015.9015.9015.9013.65-
Jun 10, 202415.9015.9015.9015.9013.65-
Jun 7, 202415.7015.7015.7015.7013.48-
Jun 6, 202415.6015.6015.6015.6013.40-
Jun 5, 202415.7015.7015.7015.7013.48-
Jun 4, 202415.7015.8015.7015.8013.57-
Jun 3, 202415.4015.5015.4015.5013.31-
May 31, 202415.4015.4015.3015.3013.14-
May 30, 202415.0015.0014.9015.0012.88-
May 29, 202414.7014.7014.7014.7012.62-
May 28, 202414.8014.8014.8014.8012.71-
May 27, 202415.0015.0014.9014.9012.79-
May 24, 202415.0015.0015.0015.0012.88-
May 23, 202415.0015.0015.0015.0012.88-
May 22, 202415.0015.0015.0015.0012.88-
May 21, 202415.0015.0015.0015.0012.88-
May 20, 202415.2015.2015.2015.2013.0516
May 17, 202415.2015.2015.2015.2013.05-
May 16, 202415.5015.5015.5015.5013.31-
May 15, 202415.3015.4015.3015.4013.22-
May 14, 202415.7015.7015.7015.7013.48-
May 13, 202415.7015.7015.6015.7013.48-
May 10, 202416.4016.4015.8015.8013.57300
May 9, 202415.5015.5015.5015.5013.31-
May 8, 202415.5015.5015.5015.5013.31-
May 7, 202415.0015.0015.0015.0012.88-
May 6, 202415.9015.9015.8015.8013.57-
May 3, 202416.0016.0015.9016.0013.74-
May 2, 202415.7015.9015.7015.9013.65-
Apr 30, 202415.5015.5015.5015.5013.31-
Apr 29, 202415.4015.5015.4015.4013.22-
Apr 26, 202415.4015.4015.4015.4013.22-
Apr 25, 202415.5015.5015.5015.5013.31-
Apr 24, 202415.8015.8015.7015.7013.48-
Apr 23, 202415.9015.9015.8015.8013.57-
Apr 22, 202415.8015.9015.8015.9013.65-
Apr 19, 202415.6015.6015.6015.6013.40-
Apr 18, 202415.7015.7015.7015.7013.48-
Apr 17, 202415.7015.7015.7015.7013.48-
Apr 16, 202415.9015.9015.9015.9013.65-
Apr 15, 202416.0016.0016.0016.0013.74-
Apr 12, 202416.0016.1016.0016.1013.83-
Apr 11, 202415.8015.8015.8015.8013.57-
Apr 10, 202415.6015.6015.6015.6013.40-
Apr 9, 202415.7015.7015.7015.7013.48-
Apr 8, 202415.8015.8015.8015.8013.57-
Apr 5, 202415.9015.9015.9015.9013.65-
Apr 4, 202415.6015.6015.6015.6013.40-