Skip to main content
logo
Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany flag Germany · Delayed Price · Currency is EUR
15.26
-0.17 (-1.08%)
Last updated: Jun 3, 2026, 3:56 PM CET

FRA:KHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202615.3615.3815.2315.26--1.08%-
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
May 11, 202617.2117.2117.2117.2117.21-3.82%260
May 8, 202617.7117.9017.7117.9017.902.34%120
May 7, 202617.9617.9617.4917.4917.49-0.03%620
May 6, 202617.0417.4917.0417.4917.493.69%2,100
May 5, 202616.8516.8716.8516.8716.87-2.23%720
May 4, 202617.2517.2517.2517.2517.25-0.03%28
Apr 30, 202616.9217.3716.9217.2617.26-0.50%600
Apr 29, 202617.2117.3917.2117.3517.35-0.47%775
Apr 28, 202617.2917.4317.2917.4317.436.85%800
Apr 27, 202616.3416.7016.3116.3116.31-4.65%1,030
Apr 24, 202617.1917.1916.8417.1117.11-1.33%806
Apr 23, 202617.1317.3417.1317.3417.341.33%795
Apr 22, 202616.5517.1116.4617.1117.111.92%2,103
Apr 21, 202616.6516.7916.6516.7916.790.30%950
Apr 20, 202616.9716.9716.7416.7416.74-1.84%1,575
Apr 17, 202616.3317.0516.3317.0517.050.52%8,520
Apr 16, 202617.0217.0216.8816.9616.96-5.43%262
Apr 15, 202617.8418.1017.7417.9417.94-3.02%1,985
Apr 14, 202618.2518.4918.2518.4918.493.60%105
Apr 13, 202617.8517.8517.8517.8517.85-2.65%-
Apr 10, 202618.0918.3418.0918.3418.341.42%500
Apr 9, 202617.9118.0817.7218.0818.08-2.40%409
Apr 8, 202617.6218.5317.6218.5318.539.21%1,567
Apr 7, 202617.2517.3516.9116.9616.96-2.34%3,335
Apr 2, 202617.0117.6116.9117.3717.37-2.53%3,555
Apr 1, 202617.4117.9517.2717.8217.8210.65%2,538
Mar 31, 202615.9616.1115.9616.1116.11-0.56%945
Mar 30, 202615.7416.2015.7416.2016.203.23%1,701
Mar 27, 202616.3016.3415.7915.7915.69-3.71%735
Mar 26, 202616.5916.6216.4016.4016.29-0.92%635
Mar 25, 202616.3416.5516.3416.5516.44-0.12%155
Mar 24, 202616.4616.6816.4616.5716.46-4.21%1,125
Mar 23, 202616.4117.3016.2017.3017.191.74%5,835