Kawasaki Kisen Kaisha, Ltd. (FRA:KLI1)
Germany · Delayed Price · Currency is EUR 14.09
-0.09 (-0.65%)
At close: Mar 6, 2026
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.65% | - |
| Mar 5, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 4.07% | - |
| Mar 4, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.31% | - |
| Mar 3, 2026 | 13.87 | 13.87 | 13.45 | 13.45 | 13.45 | -6.00% | 50 |
| Mar 2, 2026 | 14.04 | 14.31 | 14.04 | 14.31 | 14.31 | 5.91% | 500 |
| Feb 27, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.59% | - |
| Feb 26, 2026 | 13.40 | 13.73 | 13.40 | 13.73 | 13.73 | 4.44% | 2 |
| Feb 25, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.44% | - |
| Feb 24, 2026 | 13.14 | 13.33 | 13.14 | 13.33 | 13.33 | 2.22% | 900 |
| Feb 23, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.57% | - |
| Feb 20, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 2.74% | - |
| Feb 19, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.33% | - |
| Feb 18, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.29% | - |
| Feb 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.11% | - |
| Feb 16, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.56% | - |
| Feb 13, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.03% | - |
| Feb 12, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.46% | - |
| Feb 11, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.80% | - |
| Feb 10, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.35% | - |
| Feb 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.82% | - |
| Feb 6, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.28% | - |
| Feb 5, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.09% | - |
| Feb 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.17% | - |
| Feb 3, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.27% | - |
| Feb 2, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.75% | - |
| Jan 30, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.66% | - |
| Jan 29, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.25% | - |
| Jan 28, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.45% | - |
| Jan 27, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.52% | - |
| Jan 26, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.34% | - |
| Jan 23, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.98% | - |
| Jan 22, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.61% | - |
| Jan 21, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.82% | - |
| Jan 20, 2026 | 11.89 | 11.89 | 11.72 | 11.72 | 11.72 | -1.56% | 300 |
| Jan 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.04% | - |
| Jan 16, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -4.37% | 150 |
| Jan 15, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.74% | - |
| Jan 14, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.52% | - |
| Jan 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.47% | - |
| Jan 12, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.22% | - |
| 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% | - |