Skip to main content
logo
Kawasaki Kisen Kaisha, Ltd. (FRA:KLI1)
Germany flag Germany · Delayed Price · Currency is EUR
13.63
+0.25 (1.83%)
Last updated: Apr 23, 2026, 11:01 AM CET

FRA:KLI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202613.3913.6313.3913.6313.631.83%40
Apr 22, 202613.3913.3913.3913.3913.39-1.14%-
Apr 21, 202613.5513.5513.5413.5413.54-0.26%100
Apr 20, 202613.5813.5813.5813.5813.58-3.31%-
Apr 17, 202614.0414.0414.0414.0414.04-0.35%-
Apr 16, 202614.0914.0914.0914.0914.090.43%-
Apr 15, 202614.0314.0314.0314.0314.03-1.44%-
Apr 14, 202614.2414.2414.2414.2414.240.57%-
Apr 13, 202614.1614.1614.1614.1614.16-1.63%10
Apr 10, 202614.1414.3914.1414.3914.390.77%50
Apr 9, 202614.2814.2814.2814.2814.281.93%-
Apr 8, 202614.0114.0114.0114.0114.01-7.31%-
Apr 7, 202614.7315.1214.7315.1215.120.47%30
Apr 2, 202614.6915.0414.6915.0415.040.84%3,950
Apr 1, 202614.6314.9214.6314.9214.922.05%20
Mar 31, 202614.2914.6214.2914.6214.62-0.23%9
Mar 30, 202614.3014.6514.3014.6514.65-1.72%40
Mar 27, 202614.9114.9114.9114.9114.583.31%-
Mar 26, 202614.4214.4314.4214.4314.121.69%1
Mar 25, 202614.1914.1914.1914.1913.881.65%-
Mar 24, 202613.9613.9613.9613.9613.661.13%-
Mar 23, 202613.8013.8013.8013.8013.50-8.40%-
Mar 20, 202615.0715.0715.0715.0714.740.07%-
Mar 19, 202615.0615.0615.0615.0614.73-3.49%-
Mar 18, 202615.6015.6015.6015.6015.262.63%-
Mar 17, 202615.2015.2015.2015.2014.875.45%-
Mar 16, 202614.4214.4214.4214.4214.100.74%-
Mar 13, 202614.3114.3114.3114.3114.00-0.20%-
Mar 12, 202614.3414.3414.3414.3414.03-1.77%-
Mar 11, 202614.6014.6014.6014.6014.283.59%-
Mar 10, 202614.0914.0914.0914.0913.780.93%-
Mar 9, 202613.9613.9613.9613.9613.66-0.88%-
Mar 6, 202614.0914.0914.0914.0913.78-0.65%-
Mar 5, 202614.1814.1814.1814.1813.874.07%-
Mar 4, 202613.6213.6213.6213.6213.331.31%-
Mar 3, 202613.8713.8713.4513.4513.15-6.00%50
Mar 2, 202614.0414.3114.0414.3113.995.91%500
Feb 27, 202613.5113.5113.5113.5113.21-1.59%-
Feb 26, 202613.4013.7313.4013.7313.434.44%2
Feb 25, 202613.1413.1413.1413.1412.86-1.44%-
Feb 24, 202613.1413.3313.1413.3313.042.22%900
Feb 23, 202613.0413.0413.0413.0412.760.57%-
Feb 20, 202612.9712.9712.9712.9712.692.74%-
Feb 19, 202612.6212.6212.6212.6212.350.33%-
Feb 18, 202612.5812.5812.5812.5812.310.29%-
Feb 17, 202612.5512.5512.5512.5512.27-0.11%-
Feb 16, 202612.5612.5612.5612.5612.290.56%-
Feb 13, 202612.4912.4912.4912.4912.22-1.03%-
Feb 12, 202612.6212.6212.6212.6212.340.46%-
Feb 11, 202612.5612.5612.5612.5612.290.80%-