Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany flag Germany · Delayed Price · Currency is EUR
55.76
-1.26 (-2.21%)
At close: Oct 21, 2025

Kawasaki Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202559.0659.0659.0659.0659.065.92%236
Oct 21, 202555.7655.7655.7655.7655.76-2.21%236
Oct 20, 202555.5457.6855.5457.0257.022.66%236
Oct 17, 202555.2455.5455.2455.5455.54-0.22%200
Oct 16, 202556.4256.4255.6655.6655.66-1.10%72
Oct 15, 202555.8056.2855.6256.2856.285.31%130
Oct 14, 202553.3453.4453.3453.4453.44-2.84%20
Oct 13, 202551.6455.0051.6455.0055.001.81%100
Oct 10, 202554.7254.7252.6054.0254.02-4.69%1,325
Oct 9, 202557.0857.0856.6856.6856.68-1.87%60
Oct 8, 202557.7657.7657.7657.7657.763.11%180
Oct 7, 202556.0256.0256.0256.0256.02-4.08%180
Oct 6, 202556.5858.4056.5858.4058.409.65%180
Oct 3, 202553.0653.7653.0653.2653.26-1.73%215
Oct 2, 202553.9654.5453.9654.2054.20-0.70%352
Oct 1, 202553.5854.8853.5854.5854.58-3.16%114
Sep 30, 202555.8456.3655.8456.3656.360.28%150
Sep 29, 202556.2056.2056.2056.2056.200.43%100
Sep 26, 202555.2455.9655.2455.96-19.041.27%28
Sep 25, 202555.2655.2655.2655.2654.83-1.78%101
Sep 24, 202555.1656.2655.1656.2655.822.93%687
Sep 23, 202554.6654.6654.6654.6654.240.22%74
Sep 22, 202554.5454.5454.5454.5454.12-1.09%144
Sep 19, 202553.7455.1453.7455.1454.715.03%991
Sep 18, 202552.2052.5651.7252.5052.09-0.08%2,196
Sep 17, 202552.5452.5452.5452.5452.13-3.17%382
Sep 16, 202554.1054.2654.1054.2653.842.30%329
Sep 15, 202553.0453.0453.0453.0452.63-0.34%315
Sep 12, 202553.2853.2853.2253.2252.81-1.26%236
Sep 11, 202552.7053.9252.7053.9053.482.08%627
Sep 10, 202552.1052.8052.1052.8052.390.88%200
Sep 9, 202552.3452.3452.3452.3451.93-1.28%142
Sep 8, 202552.1853.0252.1853.0252.612.20%100
Sep 5, 202550.9851.8850.9851.8851.482.69%488
Sep 4, 202550.5250.5250.5250.5250.130.36%210
Sep 3, 202549.8850.5049.8850.3449.95-0.40%315
Sep 2, 202550.5850.8450.5450.5450.15-2.13%2,059
Sep 1, 202550.6251.7250.6251.6451.240.08%2,491
Aug 29, 202552.4852.4851.6051.6051.20-4.87%1,304
Aug 28, 202553.6254.2453.6254.2453.822.77%296
Aug 27, 202552.6452.9252.6452.7852.37-1.82%-
Aug 26, 202554.1054.1053.7653.7653.34-1.65%2,182
Aug 25, 202555.0655.0654.6054.6654.24-0.62%4,290
Aug 22, 202555.0255.7854.8055.0054.570.44%4,336
Aug 21, 202554.7654.7654.7654.7654.340.29%1,049
Aug 20, 202555.4055.9054.5454.6054.18-3.09%9,110
Aug 19, 202557.1657.1656.3456.3455.90-3.79%1,459
Aug 18, 202558.5658.5658.5658.5658.11-0.75%1,236
Aug 15, 202558.3659.0058.3659.0058.54-2.03%839
Aug 14, 202560.2260.2260.2260.2259.75-3.00%470