Singapore markets open in 1 hour 38 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,910.91 -2,346.02 (-3.89%) CMC Crypto 200
1,208.18 -53.00 (-4.20%)
Kaneka Corporation (KKA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 100 |
| 03 Jul 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 02 Jul 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 01 Jul 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 28 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 27 Jun 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| 26 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 25 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 24 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 21 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 20 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 19 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 18 Jun 2024 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - |
| 17 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 14 Jun 2024 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 100 |
| 13 Jun 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| 12 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 11 Jun 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 10 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 Jun 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - |
| 06 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Jun 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
| 03 Jun 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
| 31 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 30 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 29 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 28 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 27 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 24 May 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - |
| 23 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 22 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 21 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 20 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 May 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 16 May 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| 15 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 14 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 13 May 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| 10 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 09 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 08 May 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 07 May 2024 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | 42 |
| 06 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 02 May 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| 30 Apr 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - |
| 29 Apr 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - |
| 26 Apr 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - |
| 25 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 24 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 23 Apr 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - |
| 22 Apr 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| 19 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 18 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 17 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 16 Apr 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - |
| 15 Apr 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 12 Apr 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
| 11 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 10 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 09 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 08 Apr 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| 05 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 04 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 03 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 02 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 28 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 28 Mar 2024 | 55 Dividend | |||||
| 27 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -31.80 | - |
| 26 Mar 2024 | 23.20 | 23.20 | 23.00 | 23.00 | -31.53 | - |
| 25 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -31.53 | - |
| 22 Mar 2024 | 23.20 | 23.40 | 23.20 | 23.40 | -32.07 | - |
| 21 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -31.25 | - |
| 20 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -31.25 | - |
| 19 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -31.53 | - |
| 18 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -31.25 | - |
| 15 Mar 2024 | 22.60 | 22.60 | 22.40 | 22.40 | -30.70 | - |
| 14 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -30.98 | - |
| 13 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -30.70 | - |
| 12 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -30.98 | - |
| 11 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -30.98 | - |
| 08 Mar 2024 | 22.80 | 23.00 | 22.80 | 23.00 | -31.53 | - |
| 07 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -30.70 | - |
| 06 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -30.43 | - |
| 05 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -29.88 | - |
| 04 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -30.43 | - |
| 01 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -30.16 | - |
| 29 Feb 2024 | 21.80 | 21.80 | 21.60 | 21.60 | -29.61 | - |
| 28 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -30.16 | - |
| 27 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -30.16 | - |
| 26 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -30.16 | - |
| 23 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -30.43 | - |
| 22 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -30.43 | - |
| 21 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -30.70 | - |
| 20 Feb 2024 | 22.40 | 22.40 | 22.20 | 22.20 | -30.43 | - |
| 19 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -30.98 | - |
| 16 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -30.43 | - |
| 15 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -29.61 | - |
| 14 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -29.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.