Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,077.16 -1,317.66 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Kurita Water Industries Ltd. (KWI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 25 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 24 Apr 2024 | 35.84 | 36.32 | 35.84 | 36.32 | 36.32 | 59 |
| 23 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 22 Apr 2024 | 35.18 | 35.28 | 35.18 | 35.28 | 35.28 | 74 |
| 19 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 18 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 17 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 16 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 15 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 12 Apr 2024 | 38.40 | 38.78 | 38.40 | 38.78 | 38.78 | 100 |
| 11 Apr 2024 | 38.08 | 38.08 | 38.00 | 38.00 | 38.00 | 90 |
| 10 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 09 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 08 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 05 Apr 2024 | 37.58 | 38.50 | 37.58 | 38.50 | 38.50 | 229 |
| 04 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 03 Apr 2024 | 37.16 | 37.18 | 37.16 | 37.18 | 37.18 | 85 |
| 02 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 28 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 28 Mar 2024 | 42 Dividend | |||||
| 27 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | -4.24 | - |
| 26 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | -4.22 | - |
| 25 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | -4.23 | - |
| 22 Mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | -4.29 | - |
| 21 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -4.36 | - |
| 20 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | -4.31 | - |
| 19 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -4.36 | - |
| 18 Mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | -4.33 | 200 |
| 15 Mar 2024 | 38.58 | 38.84 | 38.58 | 38.82 | -4.36 | 200 |
| 14 Mar 2024 | 38.66 | 39.12 | 38.66 | 39.10 | -4.39 | 85 |
| 13 Mar 2024 | 38.80 | 38.98 | 38.80 | 38.98 | -4.38 | 50 |
| 12 Mar 2024 | 39.04 | 39.52 | 39.04 | 39.52 | -4.44 | 100 |
| 11 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -4.40 | - |
| 08 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -4.44 | - |
| 07 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -4.44 | - |
| 06 Mar 2024 | 38.26 | 39.46 | 38.26 | 39.46 | -4.43 | 55 |
| 05 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -4.30 | - |
| 04 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | -4.26 | - |
| 01 Mar 2024 | 37.62 | 38.42 | 37.62 | 38.42 | -4.31 | 962 |
| 29 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | -4.17 | - |
| 28 Feb 2024 | 36.88 | 37.44 | 36.84 | 37.10 | -4.17 | 407 |
| 27 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -4.00 | - |
| 26 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | -4.02 | - |
| 23 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | -3.91 | - |
| 22 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | -4.06 | - |
| 21 Feb 2024 | 35.26 | 35.80 | 34.84 | 34.84 | -3.91 | 271 |
| 20 Feb 2024 | 35.70 | 35.72 | 35.70 | 35.72 | -4.01 | 500 |
| 19 Feb 2024 | 35.80 | 36.10 | 35.80 | 36.10 | -4.05 | 6 |
| 16 Feb 2024 | 35.82 | 36.26 | 35.80 | 35.80 | -4.02 | 112 |
| 15 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | -3.99 | - |
| 14 Feb 2024 | 36.18 | 36.18 | 36.16 | 36.16 | -4.06 | 600 |
| 13 Feb 2024 | 37.00 | 37.30 | 36.70 | 36.70 | -4.12 | 706 |
| 12 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | -3.76 | - |
| 09 Feb 2024 | 33.10 | 35.08 | 33.10 | 34.60 | -3.89 | 250 |
| 08 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | -3.81 | - |
| 07 Feb 2024 | 34.34 | 34.76 | 34.34 | 34.76 | -3.90 | 50 |
| 06 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -3.84 | - |
| 05 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | -3.85 | - |
| 02 Feb 2024 | 33.84 | 33.84 | 33.74 | 33.74 | -3.79 | 81 |
| 01 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | -3.82 | - |
| 31 Jan 2024 | 33.80 | 34.48 | 33.80 | 34.48 | -3.87 | 99 |
| 30 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -3.82 | 20 |
| 29 Jan 2024 | 34.00 | 34.64 | 34.00 | 34.30 | -3.85 | 407 |
| 26 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -3.82 | - |
| 25 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | -3.83 | - |
| 24 Jan 2024 | 34.34 | 34.90 | 34.34 | 34.90 | -3.92 | 131 |
| 23 Jan 2024 | 34.08 | 34.08 | 34.02 | 34.02 | -3.82 | 73 |
| 22 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -3.81 | - |
| 19 Jan 2024 | 33.32 | 33.64 | 33.02 | 33.02 | -3.71 | 437 |
| 18 Jan 2024 | 33.56 | 34.12 | 33.56 | 34.12 | -3.83 | 284 |
| 17 Jan 2024 | 35.10 | 35.10 | 34.98 | 34.98 | -3.93 | 44 |
| 16 Jan 2024 | 35.30 | 35.68 | 35.30 | 35.68 | -4.01 | 130 |
| 15 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | -3.98 | - |
| 12 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | -3.98 | - |
| 11 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | -3.93 | - |
| 10 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -3.91 | - |
| 09 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | -3.83 | - |
| 08 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -3.81 | - |
| 05 Jan 2024 | 33.72 | 34.12 | 33.72 | 34.12 | -3.83 | 150 |
| 04 Jan 2024 | 34.44 | 34.54 | 34.44 | 34.54 | -3.88 | 85 |
| 03 Jan 2024 | 35.14 | 35.14 | 35.14 | 35.14 | -3.95 | - |
| 02 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | -3.94 | - |
| 29 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | -3.93 | - |
| 28 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | -3.93 | - |
| 27 Dec 2023 | 34.76 | 35.30 | 34.76 | 35.22 | -3.95 | 182 |
| 22 Dec 2023 | 35.16 | 35.84 | 35.16 | 35.56 | -3.99 | 125 |
| 21 Dec 2023 | 34.30 | 34.84 | 34.30 | 34.84 | -3.91 | 85 |
| 20 Dec 2023 | 34.50 | 34.50 | 34.50 | 34.50 | -3.87 | - |
| 19 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | -3.88 | - |
| 18 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | -3.89 | - |
| 15 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | -3.88 | - |
| 14 Dec 2023 | 33.80 | 33.82 | 33.80 | 33.82 | -3.80 | 8 |
| 13 Dec 2023 | 33.52 | 34.00 | 33.52 | 34.00 | -3.82 | 100 |
| 12 Dec 2023 | 32.94 | 33.48 | 32.94 | 33.48 | -3.76 | 889 |
| 11 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | -3.55 | - |
| 08 Dec 2023 | 31.26 | 31.60 | 31.26 | 31.60 | -3.55 | 50 |
| 07 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | -3.51 | - |
| 06 Dec 2023 | 31.76 | 31.96 | 31.76 | 31.80 | -3.57 | 410 |
| 05 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | -3.47 | - |
| *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.