Kawasaki Heavy Industries, Ltd. (FRA:KHE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 236 |
| Oct 21, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -2.21% | 236 |
| 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% | 180 |
| Oct 7, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -4.08% | 180 |
| 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 | -19.04 | 1.27% | 28 |
| Sep 25, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 54.83 | -1.78% | 101 |
| Sep 24, 2025 | 55.16 | 56.26 | 55.16 | 56.26 | 55.82 | 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 | 54.71 | 5.03% | 991 |
| Sep 18, 2025 | 52.20 | 52.56 | 51.72 | 52.50 | 52.09 | -0.08% | 2,196 |
| Sep 17, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.13 | -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 | 53.48 | 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 | 51.93 | -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 | 53.34 | -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 | 54.57 | 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 | 55.90 | -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 | 58.54 | -2.03% | 839 |