Singapore markets closed

Kurita Water Industries Ltd (KWI.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
37.08-0.88 (-2.32%)
As of 04:30PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202437.7837.8637.0837.0837.088
28 Mar 202442 Dividend
27 Mar 202437.8437.9837.8437.96-4.04-
26 Mar 202437.6037.6437.6037.64-4.01-
25 Mar 202437.3237.5637.3237.46-3.99-
22 Mar 202438.3238.4038.3038.40-4.09-
21 Mar 202438.9439.0438.9439.02-4.15-
20 Mar 202438.5438.6038.5438.56-4.10-
19 Mar 202438.9438.9638.8038.80-4.13-
18 Mar 202438.6038.8838.6038.88-4.14-
15 Mar 202438.4838.4837.8837.88-4.03-
14 Mar 202438.5438.6638.5438.66-4.11-
13 Mar 202438.7038.7038.0438.04-4.05-
12 Mar 202438.7239.5438.7239.54-4.21-
11 Mar 202439.0839.1838.8838.88-4.14-
08 Mar 202439.3239.6239.3239.60-4.21-
07 Mar 202439.4839.7039.4839.70-4.23-
06 Mar 202438.2038.4038.1038.12-4.06-
05 Mar 202437.9438.1637.9437.96-4.04-
04 Mar 202437.8637.8637.4437.44-3.98-
01 Mar 202437.4237.7637.4237.58-4.00-
29 Feb 202437.0637.1236.9837.12-3.95-
28 Feb 202436.5036.7436.5036.50-3.88-
27 Feb 202435.5235.5435.3835.38-3.77-
26 Feb 202435.6435.6435.5035.50-3.78-
23 Feb 202435.2235.2635.2235.22-3.75-
22 Feb 202435.7235.7635.7235.76-3.81-
21 Feb 202435.2435.2434.5434.54-3.68-
20 Feb 202435.3636.0835.3635.40-3.778
19 Feb 202435.4835.5235.4835.50-3.78-
16 Feb 202435.7235.7235.3235.32-3.76-
15 Feb 202435.4035.4035.3035.30-3.76-
14 Feb 202435.8436.0635.6835.68-3.80-
13 Feb 202436.9036.9036.2236.22-3.85-
12 Feb 202434.4234.5234.4234.42-3.66-
09 Feb 202433.6234.4433.5834.44-3.67-
08 Feb 202433.6434.0833.4633.46-3.56-
07 Feb 202434.2434.2434.1034.12-3.63-
06 Feb 202434.0834.1034.0634.08-3.63-
05 Feb 202434.1834.2434.1434.22-3.64-
02 Feb 202433.7234.0833.6234.08-3.63-
01 Feb 202433.9634.0233.8033.80-3.60-
31 Jan 202433.7036.0033.1836.00-3.831,000
30 Jan 202433.7033.7033.5233.52-3.57-
29 Jan 202433.7033.9233.7033.92-3.61-
26 Jan 202433.9033.9033.4633.48-3.56130
25 Jan 202434.0034.2233.9834.18-3.64-
24 Jan 202434.2634.6234.2434.54-3.68-
23 Jan 202433.9633.9633.9033.90-3.61-
22 Jan 202433.8033.8833.8033.86-3.60-
19 Jan 202432.5832.9032.0232.66-3.48-
18 Jan 202433.4633.5433.4633.52-3.57-
17 Jan 202434.9834.9834.8834.88-3.71-
16 Jan 202435.1835.7635.1635.68-3.80-
15 Jan 202435.7035.7435.5435.68-3.80-
12 Jan 202435.3235.4835.3235.48-3.78-
11 Jan 202434.9234.9634.3834.38-3.66-
10 Jan 202434.6834.6834.4034.40-3.66-
09 Jan 202433.9834.0633.9834.00-3.62-
08 Jan 202433.8034.1433.8034.14-3.63-
05 Jan 202433.6233.7633.6233.70-3.59-
04 Jan 202434.3834.3834.0234.02-3.62-
03 Jan 202435.0235.4035.0235.26-3.75-
02 Jan 202435.4035.4435.1835.18-3.74-
29 Dec 202334.9034.9034.8234.90-3.71-
28 Dec 202334.9435.2634.9435.18-3.74-
27 Dec 202334.6235.0834.6234.68-3.69-
22 Dec 202335.0435.5035.0435.12-3.74-
21 Dec 202334.1634.3834.1634.38-3.66-
20 Dec 202334.4234.7434.3634.42-3.66-
19 Dec 202334.4434.4434.2434.34-3.65-
18 Dec 202334.4834.4834.2834.28-3.65-
15 Dec 202334.2435.0234.2434.54-3.683
14 Dec 202333.5833.8633.0033.00-3.51-
13 Dec 202333.4233.7833.4233.78-3.60-
12 Dec 202332.8432.8432.7632.76-3.49-
11 Dec 202331.5031.5031.3231.36-3.34-
08 Dec 202331.1831.4831.1031.42-3.34-
07 Dec 202331.2231.7831.2231.78-3.38-
06 Dec 202331.6432.0631.6432.00-3.41-
05 Dec 202330.8630.9230.8030.88-3.29-
04 Dec 202332.2032.2031.5631.56-3.36-
01 Dec 202331.4632.4431.4632.06-3.41-
30 Nov 202332.3032.3632.2032.30-3.44-
29 Nov 202332.4832.5232.3432.52-3.46-
28 Nov 202332.2632.3232.1832.32-3.44-
27 Nov 202331.9232.0031.9231.98-3.40-
24 Nov 202331.8432.1031.8432.10-3.42-
23 Nov 202331.3431.6031.2831.60-3.36-
22 Nov 202330.7831.4830.7431.26-3.33-
21 Nov 202330.4230.4430.4230.42-3.24-
20 Nov 202330.1430.3230.1430.24-3.22-
17 Nov 202330.2430.7030.2430.70-3.27-
16 Nov 202329.7829.9429.7629.94-3.19-
15 Nov 202330.2230.3030.0030.00-3.19-
14 Nov 202330.9230.9230.6430.64-3.26-
13 Nov 202330.0430.1230.0430.06-3.20-
10 Nov 202329.8029.8029.7429.78-3.17-
09 Nov 202329.4229.4229.3829.38-3.13-
08 Nov 202329.9029.9029.6229.62-3.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...