Skip to main content
logo
Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany flag Germany · Delayed Price · Currency is EUR
15.40
-0.76 (-4.70%)
At close: Jun 26, 2026

FRA:KHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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