Kawasaki Kisen Kaisha, Ltd. (FRA:KLI1)
Germany · Delayed Price · Currency is EUR 12.33
+0.08 (0.62%)
At close: Jan 9, 2026
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.62% | - |
| Jan 8, 2026 | 12.22 | 12.26 | 12.22 | 12.26 | 12.26 | 0.23% | 200 |
| Jan 7, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2.70% | - |
| Jan 6, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.20% | - |
| Jan 5, 2026 | 11.63 | 11.94 | 11.63 | 11.93 | 11.93 | 2.84% | 115 |
| Jan 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.17% | - |
| Dec 30, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.14% | - |
| Dec 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% | 228 |
| Dec 23, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.35% | - |
| Dec 22, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.13% | - |
| Dec 19, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -3.48% | - |
| Dec 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.31% | - |
| Dec 17, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.40% | - |
| Dec 16, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.77% | - |
| Dec 15, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.83% | - |
| Dec 12, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.06% | - |
| Dec 11, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.30% | - |
| Dec 10, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.28% | - |
| Dec 9, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.39% | - |
| Dec 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.51% | - |
| Dec 5, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% | - |
| Dec 4, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.49% | - |
| Dec 3, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.16% | - |
| Dec 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| Dec 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.42% | - |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.72% | - |
| Nov 27, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.86% | - |
| Nov 26, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.32% | - |
| Nov 25, 2025 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | -0.92% | 3 |
| Nov 24, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.40% | - |
| Nov 21, 2025 | 11.41 | 11.44 | 11.41 | 11.44 | 11.44 | 0.47% | 243 |
| Nov 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.44% | - |
| Nov 19, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.21% | - |
| Nov 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.64% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.59% | - |
| Nov 14, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.28% | - |
| Nov 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.71% | - |
| Nov 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.93% | - |
| Nov 11, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.20% | - |
| Nov 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -2.62% | - |
| Nov 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.81% | - |
| Nov 6, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.39% | - |
| Nov 5, 2025 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 1.10% | 100 |
| Nov 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.27% | - |
| Nov 3, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.63% | - |
| Oct 31, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.54% | - |
| Oct 30, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.57% | - |
| Oct 29, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.56% | - |
| Oct 28, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.56% | - |
| Oct 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.64% | - |