Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany · Delayed Price · Currency is EUR 54.42
-0.96 (-1.73%)
At close: Dec 1, 2025
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 54.42 | 54.80 | 54.42 | 54.42 | 54.42 | -1.73% | 520 |
| Nov 28, 2025 | 54.16 | 55.38 | 54.16 | 55.38 | 55.38 | -0.32% | 100 |
| Nov 27, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.04% | 900 |
| Nov 26, 2025 | 55.20 | 55.58 | 55.20 | 55.58 | 55.58 | 1.91% | 50 |
| Nov 25, 2025 | 54.02 | 54.56 | 54.02 | 54.54 | 54.54 | -4.28% | 450 |
| Nov 24, 2025 | 55.64 | 57.32 | 55.64 | 56.98 | 56.98 | 2.70% | 415 |
| Nov 21, 2025 | 54.92 | 55.48 | 54.92 | 55.48 | 55.48 | -1.03% | 100 |
| Nov 20, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.81% | - |
| Nov 19, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.43% | - |
| Nov 18, 2025 | 56.08 | 57.18 | 56.08 | 56.28 | 56.28 | -6.48% | 1,061 |
| Nov 17, 2025 | 59.52 | 60.28 | 59.52 | 60.18 | 60.18 | 2.35% | 60 |
| Nov 14, 2025 | 57.46 | 58.80 | 57.46 | 58.80 | 58.80 | 2.76% | 80 |
| Nov 13, 2025 | 59.10 | 59.10 | 57.22 | 57.22 | 57.22 | -4.19% | 52 |
| Nov 12, 2025 | 58.96 | 59.72 | 58.96 | 59.72 | 59.72 | -1.09% | 17 |
| Nov 11, 2025 | 59.76 | 60.74 | 59.76 | 60.38 | 60.38 | -7.68% | 60 |
| Nov 10, 2025 | 63.86 | 65.40 | 63.86 | 65.40 | 65.40 | 3.65% | 413 |
| Nov 7, 2025 | 65.00 | 65.00 | 63.10 | 63.10 | 63.10 | -4.39% | 979 |
| Nov 6, 2025 | 67.32 | 67.32 | 66.00 | 66.00 | 66.00 | -2.14% | 234 |
| Nov 5, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -1.29% | - |
| Nov 4, 2025 | 68.14 | 68.32 | 68.14 | 68.32 | 68.32 | -4.02% | 12 |
| Nov 3, 2025 | 70.86 | 71.18 | 70.30 | 71.18 | 71.18 | 1.69% | 297 |
| Oct 31, 2025 | 68.66 | 70.00 | 68.66 | 70.00 | 70.00 | 1.39% | 450 |
| Oct 30, 2025 | 67.76 | 69.04 | 67.76 | 69.04 | 69.04 | 1.86% | 59 |
| Oct 29, 2025 | 66.32 | 67.78 | 66.32 | 67.78 | 67.78 | -2.28% | 45 |
| Oct 28, 2025 | 66.90 | 69.36 | 66.90 | 69.36 | 69.36 | -2.72% | 612 |
| Oct 27, 2025 | 71.80 | 72.50 | 71.22 | 71.30 | 71.30 | 6.86% | 2,476 |
| Oct 24, 2025 | 64.64 | 66.72 | 64.64 | 66.72 | 66.72 | 5.94% | 1,410 |
| Oct 23, 2025 | 62.40 | 64.56 | 62.40 | 62.98 | 62.98 | 6.64% | 624 |
| Oct 22, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 5.92% | - |
| Oct 21, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -2.21% | - |
| Oct 20, 2025 | 55.54 | 57.68 | 55.54 | 57.02 | 57.02 | 2.66% | 236 |
| Oct 17, 2025 | 55.24 | 55.54 | 55.24 | 55.54 | 55.54 | -0.22% | 200 |
| Oct 16, 2025 | 56.42 | 56.42 | 55.66 | 55.66 | 55.66 | -1.10% | 72 |
| Oct 15, 2025 | 55.80 | 56.28 | 55.62 | 56.28 | 56.28 | 5.31% | 130 |
| Oct 14, 2025 | 53.34 | 53.44 | 53.34 | 53.44 | 53.44 | -2.84% | 20 |
| Oct 13, 2025 | 51.64 | 55.00 | 51.64 | 55.00 | 55.00 | 1.81% | 100 |
| Oct 10, 2025 | 54.72 | 54.72 | 52.60 | 54.02 | 54.02 | -4.69% | 1,325 |
| Oct 9, 2025 | 57.08 | 57.08 | 56.68 | 56.68 | 56.68 | -1.87% | 60 |
| Oct 8, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 3.11% | - |
| Oct 7, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -4.08% | - |
| Oct 6, 2025 | 56.58 | 58.40 | 56.58 | 58.40 | 58.40 | 9.65% | 180 |
| Oct 3, 2025 | 53.06 | 53.76 | 53.06 | 53.26 | 53.26 | -1.73% | 215 |
| Oct 2, 2025 | 53.96 | 54.54 | 53.96 | 54.20 | 54.20 | -0.70% | 352 |
| Oct 1, 2025 | 53.58 | 54.88 | 53.58 | 54.58 | 54.58 | -3.16% | 114 |
| Sep 30, 2025 | 55.84 | 56.36 | 55.84 | 56.36 | 56.36 | 0.28% | 150 |
| Sep 29, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.43% | 100 |
| Sep 26, 2025 | 55.24 | 55.96 | 55.24 | 55.96 | 55.53 | 1.27% | 28 |
| Sep 25, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 54.84 | -1.78% | - |
| Sep 24, 2025 | 55.16 | 56.26 | 55.16 | 56.26 | 55.83 | 2.93% | 250 |
| Sep 23, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.24 | 0.22% | - |