Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany · Delayed Price · Currency is EUR 17.34
+0.23 (1.33%)
At close: Apr 23, 2026
FRA:KHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | - | 0.11% | - |
| Apr 22, 2026 | 16.55 | 17.11 | 16.46 | 17.11 | 17.11 | 1.92% | 2,103 |
| Apr 21, 2026 | 16.65 | 16.79 | 16.65 | 16.79 | 16.79 | 0.30% | 950 |
| Apr 20, 2026 | 16.97 | 16.97 | 16.74 | 16.74 | 16.74 | -1.84% | 1,575 |
| Apr 17, 2026 | 16.33 | 17.05 | 16.33 | 17.05 | 17.05 | 0.52% | 8,520 |
| Apr 16, 2026 | 17.02 | 17.02 | 16.88 | 16.96 | 16.96 | -5.43% | 262 |
| Apr 15, 2026 | 17.84 | 18.10 | 17.74 | 17.94 | 17.94 | -3.02% | 1,985 |
| Apr 14, 2026 | 18.25 | 18.49 | 18.25 | 18.49 | 18.49 | 3.60% | 105 |
| Apr 13, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.65% | - |
| Apr 10, 2026 | 18.09 | 18.34 | 18.09 | 18.34 | 18.34 | 1.42% | 500 |
| Apr 9, 2026 | 17.91 | 18.08 | 17.72 | 18.08 | 18.08 | -2.40% | 409 |
| Apr 8, 2026 | 17.62 | 18.53 | 17.62 | 18.53 | 18.53 | 9.21% | 1,567 |
| Apr 7, 2026 | 17.25 | 17.35 | 16.91 | 16.96 | 16.96 | -2.34% | 3,335 |
| Apr 2, 2026 | 17.01 | 17.61 | 16.91 | 17.37 | 17.37 | -2.53% | 3,555 |
| Apr 1, 2026 | 17.41 | 17.95 | 17.27 | 17.82 | 17.82 | 10.65% | 2,538 |
| Mar 31, 2026 | 15.96 | 16.11 | 15.96 | 16.11 | 16.11 | -0.56% | 945 |
| Mar 30, 2026 | 15.74 | 16.20 | 15.74 | 16.20 | 16.20 | 2.55% | 1,701 |
| Mar 27, 2026 | 16.30 | 16.34 | 15.79 | 15.79 | 15.69 | -3.71% | 735 |
| Mar 26, 2026 | 16.59 | 16.62 | 16.40 | 16.40 | 16.30 | -0.92% | 635 |
| Mar 25, 2026 | 16.34 | 16.55 | 16.34 | 16.55 | 16.45 | -0.12% | 155 |
| Mar 24, 2026 | 16.46 | 16.68 | 16.46 | 16.57 | 16.47 | -4.21% | 1,125 |
| Mar 23, 2026 | 16.41 | 17.30 | 16.20 | 17.30 | 17.19 | 1.74% | 5,835 |
| Mar 20, 2026 | 17.90 | 18.06 | 16.86 | 17.00 | 16.90 | -4.69% | 3,230 |
| Mar 19, 2026 | 17.90 | 18.02 | 17.84 | 17.84 | 17.73 | -1.83% | 265 |
| Mar 18, 2026 | 18.34 | 18.51 | 18.16 | 18.17 | 18.06 | 1.36% | 4,600 |
| Mar 17, 2026 | 17.51 | 17.93 | 17.51 | 17.93 | 17.82 | 2.17% | 65 |
| Mar 16, 2026 | 17.67 | 17.72 | 17.55 | 17.55 | 17.44 | -2.47% | 1,040 |
| Mar 13, 2026 | 17.87 | 18.13 | 17.87 | 17.99 | 17.88 | -0.13% | 420 |
| Mar 12, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.90 | 2.76% | - |
| Mar 11, 2026 | 17.62 | 17.62 | 17.32 | 17.53 | 17.42 | -3.73% | 2,060 |
| Mar 10, 2026 | 17.68 | 18.25 | 17.68 | 18.21 | 18.10 | 3.55% | 1,075 |
| Mar 9, 2026 | 16.94 | 17.62 | 16.79 | 17.59 | 17.48 | 3.46% | 6,865 |
| Mar 6, 2026 | 17.73 | 17.88 | 17.00 | 17.00 | 16.89 | -4.90% | 1,560 |
| Mar 5, 2026 | 18.16 | 18.46 | 17.88 | 17.88 | 17.76 | -1.43% | 5,265 |
| Mar 4, 2026 | 17.54 | 18.31 | 17.34 | 18.14 | 18.02 | 0.15% | 3,225 |
| Mar 3, 2026 | 18.90 | 18.90 | 17.60 | 18.11 | 17.99 | -7.50% | 4,665 |
| Mar 2, 2026 | 19.94 | 19.94 | 19.58 | 19.58 | 19.45 | 0.58% | 435 |
| Feb 27, 2026 | 19.72 | 19.90 | 19.46 | 19.46 | 19.34 | 1.37% | 535 |
| Feb 26, 2026 | 19.01 | 19.30 | 19.01 | 19.20 | 19.08 | -0.33% | 365 |
| Feb 25, 2026 | 18.80 | 19.26 | 18.80 | 19.26 | 19.14 | 2.10% | 1,820 |
| Feb 24, 2026 | 18.72 | 18.88 | 18.46 | 18.87 | 18.75 | -6.13% | 20,270 |
| Feb 23, 2026 | 19.90 | 20.17 | 19.90 | 20.10 | 19.97 | -0.10% | 2,130 |
| Feb 20, 2026 | 19.59 | 20.12 | 19.59 | 20.12 | 19.99 | 7.55% | 3,140 |
| Feb 19, 2026 | 18.85 | 18.91 | 18.71 | 18.71 | 18.59 | -0.28% | 150 |
| Feb 18, 2026 | 18.59 | 18.77 | 18.59 | 18.76 | 18.64 | 0.26% | 1,850 |
| Feb 17, 2026 | 18.84 | 18.90 | 18.56 | 18.71 | 18.60 | -4.24% | 7,600 |
| Feb 16, 2026 | 19.46 | 19.54 | 19.22 | 19.54 | 19.42 | -1.29% | 3,935 |
| Feb 13, 2026 | 19.31 | 19.96 | 19.31 | 19.80 | 19.67 | 1.73% | 4,930 |
| Feb 12, 2026 | 19.51 | 19.66 | 19.42 | 19.46 | 19.34 | -4.23% | 5,305 |
| Feb 11, 2026 | 20.41 | 20.55 | 20.19 | 20.32 | 20.19 | -0.20% | 8,700 |