Kawasaki Kisen Kaisha, Ltd. (FRA:KLI1)
Germany · Delayed Price · Currency is EUR 11.32
-0.10 (-0.86%)
At close: Nov 27, 2025
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.40% | - |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.79% | - |
| Oct 22, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.10% | - |
| Oct 21, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.53% | - |
| Oct 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.47% | - |
| Oct 17, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.16% | - |
| Oct 16, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.45% | - |
| Oct 15, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.99% | - |
| Oct 14, 2025 | 11.57 | 11.86 | 11.57 | 11.86 | 11.86 | 9.96% | 3 |
| Oct 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -5.60% | - |
| Oct 10, 2025 | 11.50 | 11.50 | 11.42 | 11.42 | 11.42 | -0.66% | 75 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.20% | - |
| Oct 8, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.89% | - |
| Oct 7, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -3.90% | - |
| Oct 6, 2025 | 11.77 | 12.22 | 11.77 | 12.22 | 12.22 | 0.49% | 10 |
| Oct 3, 2025 | 11.85 | 12.16 | 11.85 | 12.16 | 12.16 | 1.60% | 150 |
| Oct 2, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.03% | - |
| Oct 1, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.46% | - |
| Sep 30, 2025 | 12.04 | 12.04 | 12.02 | 12.02 | 12.02 | -1.75% | 20 |
| Sep 29, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -3.85% | - |
| Sep 26, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.38 | 1.50% | - |
| Sep 25, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.20 | -0.56% | - |
| Sep 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.27 | 0.78% | - |
| Sep 23, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.17 | -0.68% | - |
| Sep 22, 2025 | 12.74 | 12.74 | 12.60 | 12.60 | 12.26 | -3.51% | 50 |