Kawasaki Kisen More Historical Data - KLI1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Kawasaki Kisen (KLI1)
Kawasaki Kisen (KLI1) Historical

KLI1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	13.058	0.00	0.00%	13.058	13.058	13.058	0.00
Jun 27 2024	13.058	-0.31	-2.29%	13.058	13.058	13.058	300
Jun 26 2024	13.364	0.10	0.74%	13.364	13.364	13.364	75
Jun 25 2024	13.266	0.00	0.00%	13.266	13.266	13.266	0.00
Jun 24 2024	13.266	-0.11	-0.84%	13.394	13.43	13.266	828
Jun 21 2024	13.378	0.23	1.76%	13.164	13.424	13.164	713
Jun 20 2024	13.146	-0.26	-1.94%	13.228	13.228	13.002	260
Jun 19 2024	13.406	-0.37	-2.66%	13.406	13.406	13.406	30
Jun 18 2024	13.772	0.07	0.48%	13.772	13.772	13.772	100
Jun 17 2024	13.706	0.18	1.33%	13.624	13.706	13.624	109
Jun 14 2024	13.526	0.35	2.63%	13.526	13.526	13.526	100
Jun 13 2024	13.18	0.00	0.00%	13.024	13.18	13.024	82
Jun 12 2024	13.18	-0.79	-5.63%	13.456	13.456	13.18	355
Jun 11 2024	13.966	-0.59	-4.08%	13.678	13.978	13.678	326
Jun 10 2024	14.56	0.00	0.00%	14.56	14.56	14.56	0.00
Jun 07 2024	14.56	-0.14	-0.97%	14.70	14.788	14.56	289
Jun 06 2024	14.702	0.37	2.58%	14.694	14.702	14.694	581
Jun 05 2024	14.332	0.00	0.00%	14.332	14.332	14.332	0.00
Jun 04 2024	14.332	0.00	0.00%	14.332	14.332	14.332	0.00
Jun 03 2024	14.332	0.60	4.35%	14.44	14.44	14.332	202
May 31 2024	13.734	0.00	0.00%	13.734	13.734	13.734	0.00
May 30 2024	13.734	-0.29	-2.07%	13.734	13.734	13.734	8
May 29 2024	14.024	-0.26	-1.81%	13.83	14.024	13.83	287
May 28 2024	14.282	-0.22	-1.49%	14.498	14.498	14.282	328
May 27 2024	14.498	0.93	6.85%	13.998	14.498	13.998	1,647
May 24 2024	13.568	0.19	1.45%	13.514	13.608	13.376	1,264
May 23 2024	13.374	0.23	1.78%	13.67	13.67	13.374	389
May 22 2024	13.14	-0.52	-3.81%	13.14	13.14	13.14	85
May 21 2024	13.66	-0.03	-0.20%	13.66	13.66	13.66	36
May 20 2024	13.688	-0.07	-0.54%	13.688	13.688	13.688	299
May 17 2024	13.762	0.23	1.71%	13.784	13.784	13.762	89
May 16 2024	13.53	-0.21	-1.50%	13.85	13.85	13.53	400
May 15 2024	13.736	0.09	0.63%	13.736	13.736	13.736	4
May 14 2024	13.65	0.17	1.28%	13.65	13.65	13.65	30
May 13 2024	13.478	-0.27	-1.98%	13.478	13.478	13.478	147
May 10 2024	13.75	0.73	5.61%	13.55	13.75	13.55	349
May 09 2024	13.02	-0.02	-0.18%	13.02	13.02	13.02	1
May 08 2024	13.044	-0.56	-4.13%	13.044	13.044	13.044	90
May 07 2024	13.606	0.56	4.31%	13.204	13.606	13.204	1,109
May 06 2024	13.044	0.00	0.00%	13.044	13.044	13.044	0.00
May 03 2024	13.044	0.00	0.00%	13.044	13.044	13.044	0.00
May 02 2024	13.044	0.00	-0.03%	13.044	13.044	13.044	2
Apr 30 2024	13.048	0.28	2.21%	13.048	13.048	13.048	390
Apr 29 2024	12.766	0.17	1.35%	12.84	12.84	12.766	467
Apr 26 2024	12.596	0.47	3.89%	12.588	12.836	12.506	4,912
Apr 25 2024	12.124	-0.25	-2.04%	11.976	12.124	11.974	126
Apr 24 2024	12.376	0.00	0.00%	12.376	12.376	12.376	0.00
Apr 23 2024	12.376	-0.13	-1.01%	12.574	12.626	12.358	37
Apr 22 2024	12.502	0.02	0.16%	12.502	12.502	12.502	40
Apr 19 2024	12.482	-0.12	-0.94%	12.332	12.482	12.328	2,789
Apr 18 2024	12.60	0.00	0.00%	12.60	12.60	12.60	0.00
Apr 17 2024	12.60	0.71	5.95%	12.458	12.648	12.458	305
Apr 16 2024	11.892	-0.94	-7.31%	12.192	12.192	11.892	583
Apr 15 2024	12.83	0.51	4.11%	12.808	12.85	12.732	992
Apr 12 2024	12.324	-0.22	-1.74%	12.61	12.61	12.324	85
Apr 11 2024	12.542	0.28	2.28%	12.406	12.542	12.406	155
Apr 10 2024	12.262	0.00	0.00%	12.262	12.262	12.262	0.00
Apr 09 2024	12.262	0.00	0.00%	12.262	12.262	12.262	0.00
Apr 08 2024	12.262	-0.13	-1.03%	12.268	12.292	12.05	61
Apr 05 2024	12.39	0.00	0.00%	12.39	12.39	12.39	0.00
Apr 04 2024	12.39	0.11	0.90%	12.134	12.39	12.134	402
Apr 03 2024	12.28	0.53	4.53%	12.254	12.28	12.254	35
Apr 02 2024	11.748	-1.15	-8.93%	12.128	12.136	11.748	2,584

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