Skip to main content
logo
Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany flag Germany · Delayed Price · Currency is EUR
14.57
+0.62 (4.43%)
Last updated: Jul 20, 2026, 5:00 PM CET

FRA:KHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202614.0514.0514.0514.05-0.67%-
Jul 17, 202613.6913.9713.6913.9613.96-4.94%1,147
Jul 16, 202614.6814.6814.6814.6814.681.62%-
Jul 15, 202614.7414.7414.3714.4514.45-0.37%1,136
Jul 14, 202614.5714.5714.5014.5014.50-0.63%160
Jul 13, 202614.6414.6414.5914.5914.59-3.39%115
Jul 10, 202615.0015.1114.7115.1115.112.55%2,471
Jul 9, 202614.9614.9914.6814.7314.73-3.36%2,160
Jul 8, 202615.1315.2415.1315.2415.24-4.52%250
Jul 7, 202615.9615.9615.9615.9615.96-1.14%125
Jul 6, 202616.1516.1516.1516.1516.155.81%-
Jul 3, 202615.2615.4215.2115.2615.26-0.96%952
Jul 2, 202614.9015.4114.9015.4115.413.59%125
Jul 1, 202614.5314.9514.5214.8814.88-6.80%911
Jun 30, 202615.8215.9615.8215.9615.962.18%7
Jun 29, 202615.6215.8515.6115.6215.621.44%1,185
Jun 26, 202615.2915.7015.2915.4015.40-4.70%750
Jun 25, 202616.0116.1616.0116.1616.16-3.48%1
Jun 24, 202616.5516.7416.5516.7416.740.75%1
Jun 23, 202616.6216.6216.6216.6216.62-4.00%-
Jun 22, 202617.4517.4717.3117.3117.310.45%451
Jun 19, 202617.1317.3817.1317.2317.230.50%2,035
Jun 18, 202617.0117.2417.0017.1517.15-2.26%1,088
Jun 17, 202617.4917.9017.3017.5417.547.55%2,196
Jun 16, 202616.2116.3116.2116.3116.314.40%542
Jun 15, 202615.5315.7015.5315.6215.621.47%521
Jun 12, 202615.2515.4015.1715.4015.403.57%251
Jun 11, 202614.7514.8714.5614.8714.87-2.43%4,573
Jun 10, 202615.4515.4515.1415.2415.243.16%2,216
Jun 9, 202615.0615.0614.5014.7714.77-0.14%6,981
Jun 8, 202614.7414.8914.6714.7914.79-0.76%5,183
Jun 5, 202615.6215.6814.9014.9014.90-2.23%18,601
Jun 4, 202615.3915.4115.1915.2415.24-0.09%634
Jun 3, 202615.3615.3815.2315.2615.26-1.08%1,906
Jun 2, 202615.2315.4815.2315.4215.42-2.69%3,448
Jun 1, 202616.1116.1115.8515.8515.85-5.42%2,483
May 29, 202616.8417.1516.7616.7616.761.01%815
May 28, 202616.6016.7316.5916.5916.59-3.66%1,460
May 27, 202617.0817.2917.0817.2217.22-5.18%1,595
May 26, 202617.9918.1617.9018.1618.163.53%900
May 25, 202617.2317.5417.2317.5417.547.65%1,360
May 22, 202616.0816.2916.0816.2916.29-6.84%160
May 21, 202615.5217.4915.5217.4917.4912.27%1,385
May 20, 202615.3015.5815.1515.5815.580.66%2,955
May 19, 202615.4915.5315.4415.4815.48-4.23%1,616
May 18, 202615.5216.1615.5216.1616.16-3.92%5,343
May 15, 202616.4316.8416.4316.8216.82-2.30%1,164
May 14, 202617.2317.2517.2017.2217.22-7.35%870
May 13, 202618.2718.7318.2718.5818.582.57%3,121
May 12, 202618.0018.3517.7018.1218.125.25%4,520