Italia markets close in 3 hours 48 minutes

Kawasaki Heavy Industries Ltd (KHE.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,40+0,83 (+2,55%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202433,4033,4033,4033,4033,401.000
22 mag 202432,5732,5732,5732,5732,57-
21 mag 202433,6133,6133,6133,6133,61-
20 mag 202433,1233,1233,1233,1233,12-
17 mag 202432,5232,5232,5232,5232,52-
16 mag 202433,5333,5333,5333,5333,53-
15 mag 202433,3733,3733,3733,3733,37-
14 mag 202433,6633,6633,6633,6633,66-
13 mag 202434,0134,0134,0134,0134,01-
10 mag 202434,5934,5934,5934,5934,59-
09 mag 202432,3032,3032,3032,3032,30-
08 mag 202429,3129,3129,3129,3129,31-
07 mag 202429,5329,5329,5329,5329,53-
06 mag 202429,0929,0929,0929,0929,09-
03 mag 202429,3429,3429,3429,3429,34-
02 mag 202428,9228,9228,9228,9228,92-
30 apr 202429,0529,0529,0529,0529,05-
29 apr 202428,2028,2028,2028,2028,20-
26 apr 202427,9927,9927,9927,9927,99-
25 apr 202428,0828,0828,0828,0828,08-
24 apr 202428,9228,9228,9228,9228,92-
23 apr 202428,6728,6728,6728,6728,67-
22 apr 202428,6528,6528,6528,6528,65-
19 apr 202429,1229,1229,1229,1229,12-
18 apr 202429,3729,3729,3729,3729,37-
17 apr 202429,2029,2029,2029,2029,20-
16 apr 202428,4628,4628,4628,4628,46-
15 apr 202429,8829,8829,8829,8829,88-
12 apr 202428,9528,9528,9528,9528,95-
11 apr 202428,9528,9528,9528,9528,95-
10 apr 202428,1028,1028,1028,1028,10-
09 apr 202428,6428,6428,6428,6428,64-
08 apr 202428,5828,5828,5828,5828,58-
05 apr 202428,3928,3928,3928,3928,39-
04 apr 202428,4428,4428,4428,4428,44-
03 apr 202428,7928,7928,7928,7928,79-
02 apr 202429,1729,1729,1729,1729,17-
28 mar 202430,1930,1930,1930,1930,19-
28 mar 202420 Dividendo
27 mar 202430,2730,2730,2730,2710,27-
26 mar 202430,9330,9330,9330,9310,49-
25 mar 202430,3030,3030,3030,3010,28-
22 mar 202430,1930,1930,1930,1910,24-
21 mar 202430,0430,0430,0430,0410,19-
20 mar 202429,3529,3529,3529,359,96-
19 mar 202429,8129,8129,8129,8110,11-
18 mar 202429,3329,3329,3329,339,95-
15 mar 202428,6528,6528,6528,659,72-
14 mar 202428,1628,1628,1628,169,55-
13 mar 202427,9727,9727,9727,979,49-
12 mar 202427,9827,9827,9827,989,49-
11 mar 202428,5328,5328,5328,539,68-
08 mar 202429,7229,7229,7229,7210,08-
07 mar 202429,6829,6829,6829,6810,07-
06 mar 202427,8927,8927,8927,899,46-
05 mar 202426,2626,2626,2626,268,91-
04 mar 202425,7425,7425,7425,748,73-
01 mar 202425,8625,8625,8625,868,77-
29 feb 202425,2625,2625,2625,268,57-
28 feb 202425,4625,4625,4625,468,64-
27 feb 202425,6825,6825,6825,688,71-
26 feb 202424,8524,8524,8524,858,43-
23 feb 202423,6823,6823,6823,688,03-
22 feb 202424,0924,0924,0924,098,17-
21 feb 202423,7723,7723,7723,778,06-
20 feb 202423,6523,6523,6523,658,02-
19 feb 202423,1823,1823,1823,187,86-
16 feb 202423,2723,2723,2723,277,90-
15 feb 202422,8922,8922,8922,897,77-
14 feb 202422,3122,3122,3122,317,57-
13 feb 202422,5322,5322,5322,537,64-
12 feb 202422,2722,2722,2722,277,56-
09 feb 202421,9421,9421,9421,947,44-
08 feb 202421,2321,2321,2321,237,20-
07 feb 202421,8321,8321,8321,837,41-
06 feb 202421,3121,3121,3121,317,23-
05 feb 202421,2621,2621,2621,267,21-
02 feb 202420,8020,8020,8020,807,06-
01 feb 202420,6020,6020,6020,606,99-
31 gen 202420,9120,9120,9120,917,09-
30 gen 202420,8620,8620,8620,867,08-
29 gen 202420,6920,6920,6920,697,02-
26 gen 202420,3520,3520,3520,356,90-
25 gen 202420,1520,1520,1520,156,84-
24 gen 202420,3820,3820,3820,386,91-
23 gen 202420,2920,2920,2920,296,88-
22 gen 202420,2120,2120,2120,216,86-
19 gen 202419,6519,6519,6519,656,67-
18 gen 202419,7619,7619,7619,766,70-
17 gen 202420,0120,0120,0120,016,79-
16 gen 202420,1920,1920,1920,196,85-
15 gen 202420,3420,3420,3420,346,90-
12 gen 202420,3420,3420,3420,346,90-
11 gen 202420,4520,4520,4520,456,94-
10 gen 202420,1020,1020,1020,106,82-
09 gen 202420,2620,2620,2620,266,87-
08 gen 202420,7820,7820,7820,787,05-
05 gen 202420,3520,3520,3520,356,90-
04 gen 202419,9219,9219,9219,926,76-
03 gen 202419,7219,7219,7219,726,69-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...