Kawasaki Kisen Kaisha, Ltd. (FRA:KLI)
Germany · Delayed Price · Currency is EUR 17.90
-0.30 (-1.65%)
At close: Oct 23, 2026
FRA:KLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Oct 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Oct 21, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 7.56% | - |
| Oct 20, 2026 | 18.00 | 18.00 | 17.20 | 17.20 | 17.20 | -7.03% | - |
| Oct 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Oct 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.06% | - |
| Oct 15, 2026 | 18.10 | 18.10 | 17.00 | 17.00 | 17.00 | -9.09% | - |
| Oct 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 13, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 4.44% | - |
| Oct 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Oct 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | - |
| Oct 7, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 6, 2026 | 17.50 | 17.50 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Oct 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Oct 2, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Oct 1, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | -1.13% | - |
| Sep 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Sep 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Sep 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6.51% | - |
| Sep 25, 2026 | 18.10 | 18.10 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Sep 24, 2026 | 17.90 | 17.90 | 16.50 | 16.50 | 16.50 | -5.71% | - |
| Sep 23, 2026 | 18.40 | 18.40 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Sep 22, 2026 | 18.40 | 18.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Sep 21, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 18, 2026 | 18.60 | 18.60 | 17.80 | 17.80 | 17.80 | -5.32% | - |
| Sep 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Sep 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 4.57% | - |
| Sep 15, 2026 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Sep 14, 2026 | 18.20 | 18.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Sep 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Sep 9, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Sep 8, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Sep 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Sep 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Sep 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Sep 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Aug 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Aug 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Aug 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Aug 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Aug 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Aug 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Aug 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.83% | - |
| Aug 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Aug 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 8.11% | - |
| Aug 17, 2026 | 15.70 | 15.70 | 14.80 | 14.80 | 14.80 | -4.52% | - |