Kawasaki Heavy Industries Ltd Historical Data - KHE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Kawasaki Heavy Industries Ltd (KHE)
Kawasaki Heavy Industries Ltd (KHE) Historical

Kawasaki Heavy Industries Ltd (KHE)

30.72

0.77

(2.57%)

Closed August 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724444820	30.7	0.8	2.68	30.64	31.23	30	7052
1724358420	29.9	0.89	3.07	29.89	30.44	29.89	214
1724271960	29.01	-1.58	-5.17	30.18	30.34	28.6	2127
1724185620	30.59	0	0.00	30.59	30.59	30.59	0
1724099220	30.59	0.08	0.26	31.21	31.21	30.5	619
1723840020	30.51	-0.67	-2.15	31.44	31.44	30.51	2040
1723753620	31.18	2.92	10.33	30.14	31.19	30.05	2113
1723667160	28.26	0.46	1.65	28.16	28.26	27.85	973
1723580760	27.8	1.33	5.02	27.69	27.85	27.34	3775
1723494360	26.47	-0.03	-0.11	26.38	26.47	26.38	1104
1723235220	26.5	0.31	1.18	25.37	26.5	25.37	1121
1723148820	26.19	-0.31	-1.17	25.72	26.19	25.51	621
1723062360	26.5	1.95	7.94	26.25	27.4	25.94	6564
1722975960	24.55	-2.73	-10.01	24.09	25.37	23.37	2538
1722889620	27.28	-1.93	-6.61	26.29	27.28	25.59	492
1722630360	29.21	-2.79	-8.72	29.21	29.21	27.59	1545
1722544020	32	-2.29	-6.68	32.57	32.57	31.66	1061
1722457560	34.29	1.01	3.03	34.33	34.33	34.29	147
1722371220	33.28	0.49	1.49	33.28	33.28	33.28	7
1722284760	32.79	0	0.00	32.79	32.79	32.79	0
1722025560	32.79	0	0.00	32.79	32.79	32.79	0
1721939160	32.79	-2.01	-5.78	32.619999	32.9	32.11	824
1721852820	34.799999	-1.74	-4.76	35.39	35.39	34.799999	538
1721766420	36.54	0.88	2.47	36.49	37.03	36.46	785
1721677800	35.659999	-1.14	-3.10	35.61	35.659999	35.299999	83
1721420760	36.799999	-0.1	-0.27	36.799999	36.799999	36.799999	30
1721334360	36.9	-2.1	-5.38	36.65	37.21	36.57	422
1721248020	39	3.67	10.39	38.67	40	37.799999	1729
1721161560	35.33	1.94	5.81	34.7	35.33	34.7	121
1721075160	33.39	-0.8	-2.34	33.39	33.39	33.39	17
1720815960	34.19	0	0.00	34.19	34.19	34.19	0
1720729560	34.19	-0.45	-1.30	34.19	34.19	34.19	3
1720643220	34.64	-0.04	-0.12	33.97	34.64	33.97	15
1720556760	34.68	-0.79	-2.23	34.75	34.75	34.68	51
1720470360	35.47	0.09	0.25	35.42	35.52	34.86	200
1720211220	35.38	1.56	4.61	34.57	35.38	34.38	526
1720124820	33.82	-1.89	-5.29	34.56	34.56	33.82	440
1720038420	35.71	-0.16	-0.45	37.4	37.92	35.5	2572
1719952020	35.869999	0.64	1.82	35.78	35.869999	35.78	72
1719865620	35.229999	-0.44	-1.23	34.92	35.229999	34.92	147
1719606420	35.67	0.74	2.12	35.25	35.69	35.13	1159
1719520020	34.93	0.3	0.87	34.78	34.93	34.78	149
1719433620	34.63	-0.58	-1.65	34.63	34.63	34.63	250
1719347160	35.21	1.42	4.20	34.93	35.21	34.93	130
1719260820	33.79	1.48	4.58	33.76	33.89	33.259999	88
1719001560	32.31	0	0.00	32.31	32.31	32.31	0
1718915160	32.31	-1.56	-4.61	32.869999	32.869999	32.27	513
1718828820	33.869999	-0.19	-0.56	33.869999	33.869999	33.869999	30
1718742360	34.06	0.33	0.98	33.5	34.06	33.36	329
1718656020	33.729999	-0.7	-2.03	33.21	33.78	33.21	254
1718396820	34.43	0.76	2.26	34.5	34.799999	34.43	360
1718310420	33.67	-0.95	-2.74	33.36	33.67	33.36	180
1718224020	34.619999	0	0.00	34.619999	34.619999	34.619999	0
1718137620	34.619999	0	0.00	34.619999	34.619999	34.619999	0
1718051220	34.619999	2.07	6.36	34.619999	34.619999	34.619999	10
1717792020	32.549999	-0.7	-2.11	33.06	33.06	32.549999	20
1717705620	33.25	0.02	0.06	33.31	33.31	33.25	4
1717619220	33.229999	-1.41	-4.07	33.31	34	33.229999	2654
1717532820	34.64	-0.5	-1.42	34.72	34.79	34.19	69
1717446420	35.14	0.24	0.69	35.34	35.42	35.14	87
1717187220	34.9	-0.36	-1.02	34.67	34.9	34.619999	136
1717100820	35.26	0	0.00	35.26	35.26	35.26	0
1717014420	35.26	-1.24	-3.40	35.409999	35.409999	34.89	249
1716928020	36.5	0.41	1.14	36.49	36.799999	36.22	435
1716841560	36.09	1.45	4.19	35.57	36.09	35.57	215
1716582420	34.64	0.78	2.30	34.01	34.64	33.799999	303

Kawasaki Heavy Industries

Societe Generale Effekten

Ivz Msci Eur Esg Uni Scr...

Invesco Euro Corporate H...

Exchange Traded Fund Jpm...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions