Kawasaki Kisen Kaisha, Ltd. (FRA:KLI)
Germany · Delayed Price · Currency is EUR 16.90
-0.50 (-2.87%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:KLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Aug 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Aug 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Aug 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Aug 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Aug 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| Aug 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Aug 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jul 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jul 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jul 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Jul 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jul 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jul 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jul 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jul 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jul 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Jul 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Jul 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jul 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jul 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Jul 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jul 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jul 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jul 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Jul 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Jul 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Jul 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Jul 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jun 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Jun 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jun 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jun 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Jun 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jun 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jun 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Jun 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jun 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |