Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany · Delayed Price · Currency is EUR 52.34
-0.68 (-1.28%)
Last updated: Sep 9, 2025, 8:05 AM CET
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | - | -1.28% | 40 |
| Sep 8, 2025 | 52.18 | 53.02 | 52.18 | 53.02 | - | 2.20% | 40 |
| Sep 5, 2025 | 50.98 | 51.88 | 50.98 | 51.88 | - | 2.69% | 226 |
| Sep 4, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | - | 0.36% | 60 |
| Sep 3, 2025 | 49.88 | 50.50 | 49.88 | 50.34 | - | -0.40% | 115 |
| Sep 2, 2025 | 50.58 | 50.84 | 50.54 | 50.54 | - | -2.13% | 840 |
| Sep 1, 2025 | 50.62 | 51.72 | 50.62 | 51.64 | - | 0.08% | 956 |
| Aug 29, 2025 | 52.48 | 52.48 | 51.60 | 51.60 | - | -4.87% | 590 |
| Aug 28, 2025 | 53.62 | 54.24 | 53.62 | 54.24 | - | 2.77% | 100 |
| Aug 27, 2025 | 52.64 | 52.92 | 52.64 | 52.78 | - | -1.82% | 645 |
| Aug 26, 2025 | 54.10 | 54.10 | 53.76 | 53.76 | - | -1.65% | 140 |
| Aug 25, 2025 | 55.06 | 55.06 | 54.60 | 54.66 | - | -0.62% | 1,688 |
| Aug 22, 2025 | 55.02 | 55.78 | 54.80 | 55.00 | - | 0.44% | 825 |
| Aug 21, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | - | 0.29% | 4,202 |
| Aug 20, 2025 | 55.40 | 55.90 | 54.54 | 54.60 | - | -3.09% | 4,202 |
| Aug 19, 2025 | 57.16 | 57.16 | 56.34 | 56.34 | - | -3.79% | 285 |
| Aug 18, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | - | -0.75% | 480 |
| Aug 15, 2025 | 58.36 | 59.00 | 58.36 | 59.00 | - | -2.03% | 363 |
| Aug 14, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | - | -3.00% | 20 |
| Aug 13, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | - | -0.77% | 50 |
| Aug 12, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | - | -1.11% | 50 |
| Aug 11, 2025 | 62.58 | 63.32 | 62.58 | 63.26 | - | 0.19% | 180 |
| Aug 8, 2025 | 63.22 | 63.22 | 62.68 | 63.14 | - | -2.98% | 213 |
| Aug 7, 2025 | 63.84 | 65.08 | 63.84 | 65.08 | - | 0.43% | 10 |
| Aug 6, 2025 | 64.44 | 64.80 | 64.44 | 64.80 | - | -0.58% | 287 |
| Aug 5, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | - | 0.09% | 90 |
| Aug 4, 2025 | 65.04 | 65.14 | 65.04 | 65.12 | - | 1.97% | 90 |
| Aug 1, 2025 | 64.72 | 64.72 | 63.86 | 63.86 | - | -2.59% | 5 |
| Jul 31, 2025 | 64.70 | 65.56 | 64.70 | 65.56 | - | 3.11% | 80 |
| Jul 30, 2025 | 63.06 | 63.58 | 63.06 | 63.58 | - | 5.26% | 330 |
| Jul 29, 2025 | 60.66 | 60.66 | 60.40 | 60.40 | - | -2.49% | 100 |
| Jul 28, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | - | -0.99% | 10 |
| Jul 25, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | - | 0.13% | 310 |
| Jul 24, 2025 | 63.06 | 63.88 | 62.48 | 62.48 | - | 1.86% | 310 |
| Jul 23, 2025 | 60.98 | 61.34 | 60.98 | 61.34 | - | 3.93% | 42 |
| Jul 22, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | - | 0.48% | 270 |
| Jul 21, 2025 | 57.72 | 58.74 | 57.72 | 58.74 | - | 1.52% | 270 |
| Jul 18, 2025 | 58.12 | 58.40 | 57.86 | 57.86 | - | -1.26% | 563 |
| Jul 17, 2025 | 58.22 | 58.60 | 58.22 | 58.60 | - | -0.54% | 200 |
| Jul 16, 2025 | 58.20 | 58.92 | 58.20 | 58.92 | - | 0.17% | 411 |
| Jul 15, 2025 | 59.10 | 59.10 | 58.82 | 58.82 | - | -0.03% | 160 |
| Jul 14, 2025 | 59.04 | 59.36 | 58.84 | 58.84 | - | 3.81% | 558 |
| Jul 11, 2025 | 57.60 | 57.60 | 56.68 | 56.68 | - | -3.21% | 189 |
| Jul 10, 2025 | 58.10 | 58.56 | 58.10 | 58.56 | - | 0.90% | 280 |
| Jul 9, 2025 | 58.90 | 58.90 | 58.04 | 58.04 | - | -2.45% | 342 |
| Jul 8, 2025 | 58.86 | 59.94 | 58.86 | 59.50 | - | -0.03% | 720 |
| Jul 7, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | - | 0.03% | 49 |
| Jul 4, 2025 | 59.72 | 59.72 | 59.50 | 59.50 | - | -1.00% | 39 |
| Jul 3, 2025 | 60.54 | 60.54 | 60.10 | 60.10 | - | -4.02% | 700 |
| Jul 2, 2025 | 61.64 | 62.64 | 61.64 | 62.62 | - | -4.28% | 186 |