Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany · Delayed Price · Currency is EUR 56.20
+0.24 (0.43%)
Last updated: Sep 29, 2025, 8:10 AM CET
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.43% | - |
| Sep 26, 2025 | 55.24 | 55.96 | 55.24 | 55.96 | 55.53 | 1.27% | 144 |
| Sep 25, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 54.84 | -1.78% | 101 |
| Sep 24, 2025 | 55.16 | 56.26 | 55.16 | 56.26 | 55.83 | 2.93% | 687 |
| Sep 23, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.24 | 0.22% | 74 |
| Sep 22, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.12 | -1.09% | 144 |
| Sep 19, 2025 | 53.74 | 55.14 | 53.74 | 55.14 | 54.72 | 5.03% | 991 |
| Sep 18, 2025 | 52.20 | 52.56 | 51.72 | 52.50 | 52.10 | -0.08% | 2,196 |
| Sep 17, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.14 | -3.17% | 382 |
| Sep 16, 2025 | 54.10 | 54.26 | 54.10 | 54.26 | 53.84 | 2.30% | 329 |
| Sep 15, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 52.63 | -0.34% | 315 |
| Sep 12, 2025 | 53.28 | 53.28 | 53.22 | 53.22 | 52.81 | -1.26% | 236 |
| Sep 11, 2025 | 52.70 | 53.92 | 52.70 | 53.90 | 53.49 | 2.08% | 627 |
| Sep 10, 2025 | 52.10 | 52.80 | 52.10 | 52.80 | 52.39 | 0.88% | 200 |
| Sep 9, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 51.94 | -1.28% | 142 |
| Sep 8, 2025 | 52.18 | 53.02 | 52.18 | 53.02 | 52.61 | 2.20% | 100 |
| Sep 5, 2025 | 50.98 | 51.88 | 50.98 | 51.88 | 51.48 | 2.69% | 488 |
| Sep 4, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.13 | 0.36% | 210 |
| Sep 3, 2025 | 49.88 | 50.50 | 49.88 | 50.34 | 49.95 | -0.40% | 315 |
| Sep 2, 2025 | 50.58 | 50.84 | 50.54 | 50.54 | 50.15 | -2.13% | 2,059 |
| Sep 1, 2025 | 50.62 | 51.72 | 50.62 | 51.64 | 51.24 | 0.08% | 2,491 |
| Aug 29, 2025 | 52.48 | 52.48 | 51.60 | 51.60 | 51.20 | -4.87% | 1,304 |
| Aug 28, 2025 | 53.62 | 54.24 | 53.62 | 54.24 | 53.82 | 2.77% | 296 |
| Aug 27, 2025 | 52.64 | 52.92 | 52.64 | 52.78 | 52.37 | -1.82% | - |
| Aug 26, 2025 | 54.10 | 54.10 | 53.76 | 53.76 | 53.35 | -1.65% | 2,182 |
| Aug 25, 2025 | 55.06 | 55.06 | 54.60 | 54.66 | 54.24 | -0.62% | 4,290 |
| Aug 22, 2025 | 55.02 | 55.78 | 54.80 | 55.00 | 54.58 | 0.44% | 4,336 |
| Aug 21, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.34 | 0.29% | 1,049 |
| Aug 20, 2025 | 55.40 | 55.90 | 54.54 | 54.60 | 54.18 | -3.09% | 9,110 |
| Aug 19, 2025 | 57.16 | 57.16 | 56.34 | 56.34 | 55.91 | -3.79% | 1,459 |
| Aug 18, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.11 | -0.75% | 1,236 |
| Aug 15, 2025 | 58.36 | 59.00 | 58.36 | 59.00 | 58.55 | -2.03% | 839 |
| Aug 14, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 59.76 | -3.00% | 470 |
| Aug 13, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 61.60 | -0.77% | 100 |
| Aug 12, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.08 | -1.11% | 232 |
| Aug 11, 2025 | 62.58 | 63.32 | 62.58 | 63.26 | 62.77 | 0.19% | 493 |
| Aug 8, 2025 | 63.22 | 63.22 | 62.68 | 63.14 | 62.65 | -2.98% | 785 |
| Aug 7, 2025 | 63.84 | 65.08 | 63.84 | 65.08 | 64.58 | 0.43% | 24 |
| Aug 6, 2025 | 64.44 | 64.80 | 64.44 | 64.80 | 64.30 | -0.58% | 709 |
| Aug 5, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 64.68 | 0.09% | 109 |
| Aug 4, 2025 | 65.04 | 65.14 | 65.04 | 65.12 | 64.62 | 1.97% | 415 |
| Aug 1, 2025 | 64.72 | 64.72 | 63.86 | 63.86 | 63.37 | -2.59% | - |
| Jul 31, 2025 | 64.70 | 65.56 | 64.70 | 65.56 | 65.06 | 3.11% | 329 |
| Jul 30, 2025 | 63.06 | 63.58 | 63.06 | 63.58 | 63.09 | 5.26% | 995 |
| Jul 29, 2025 | 60.66 | 60.66 | 60.40 | 60.40 | 59.94 | -2.49% | 318 |
| Jul 28, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.46 | -0.99% | 60 |
| Jul 25, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.08 | 0.13% | 225 |
| Jul 24, 2025 | 63.06 | 63.88 | 62.48 | 62.48 | 62.00 | 1.86% | 849 |
| Jul 23, 2025 | 60.98 | 61.34 | 60.98 | 61.34 | 60.87 | 3.93% | 362 |
| Jul 22, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 58.57 | 0.48% | 272 |