Singapore markets open in 45 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,345.22 -2,261.59 (-3.40%) CMC Crypto 200
1,388.72 -35.38 (-2.48%)
Kurita Water Industries Ltd (KWI.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 110 |
| 23 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 22 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 19 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 18 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 17 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 16 Apr 2024 | 37.98 | 37.98 | 37.80 | 37.80 | 37.80 | 110 |
| 15 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 12 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 11 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 10 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 09 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 08 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 05 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 04 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 03 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 02 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 28 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 28 Mar 2024 | 42 Dividend | |||||
| 27 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | -3.82 | - |
| 26 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | -3.82 | - |
| 25 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | -3.83 | - |
| 22 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -3.88 | - |
| 21 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -3.88 | - |
| 20 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -3.88 | - |
| 19 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -3.88 | - |
| 18 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | -3.87 | - |
| 15 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | -3.87 | - |
| 14 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | -3.87 | - |
| 13 Mar 2024 | 39.28 | 39.28 | 38.52 | 38.52 | -3.85 | 20 |
| 12 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | -3.95 | - |
| 11 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -3.96 | - |
| 08 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -3.96 | - |
| 07 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -3.96 | - |
| 06 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -3.83 | - |
| 05 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -3.83 | - |
| 04 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | -3.80 | - |
| 01 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | -3.75 | - |
| 29 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | -3.71 | - |
| 28 Feb 2024 | 36.88 | 37.10 | 36.88 | 37.10 | -3.71 | 600 |
| 27 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.59 | - |
| 26 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.59 | - |
| 23 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.59 | - |
| 22 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.59 | - |
| 21 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | -3.58 | - |
| 20 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.60 | - |
| 19 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.60 | - |
| 16 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.60 | - |
| 15 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.60 | - |
| 14 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | -3.67 | - |
| 13 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | -3.70 | - |
| 12 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
| 09 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
| 08 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
| 07 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
| 06 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | -3.43 | - |
| 05 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | -3.43 | - |
| 02 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
| 01 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
| 31 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
| 30 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
| 29 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
| 26 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
| 25 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
| 24 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
| 23 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | -3.41 | - |
| 22 Jan 2024 | 33.88 | 33.88 | 33.88 | 33.88 | -3.39 | - |
| 19 Jan 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -3.33 | - |
| 18 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -3.40 | - |
| 17 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | -3.55 | - |
| 16 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | -3.57 | - |
| 15 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | -3.54 | - |
| 12 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | -3.54 | - |
| 11 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | -3.50 | - |
| 10 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -3.48 | - |
| 09 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | -3.42 | - |
| 08 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | -3.42 | - |
| 05 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | -3.42 | - |
| 04 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | -3.49 | - |
| 03 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | -3.52 | - |
| 02 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | -3.51 | - |
| 29 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | -3.50 | - |
| 28 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | -3.50 | - |
| 27 Dec 2023 | 35.16 | 35.16 | 35.00 | 35.00 | -3.50 | 200 |
| 22 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.16 | -3.52 | - |
| 21 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | -3.46 | - |
| 20 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | -3.46 | - |
| 19 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | -3.46 | - |
| 18 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | -3.46 | - |
| 15 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | -3.46 | - |
| 14 Dec 2023 | 33.84 | 33.84 | 33.84 | 33.84 | -3.39 | - |
| 13 Dec 2023 | 33.52 | 33.52 | 33.52 | 33.52 | -3.35 | - |
| 12 Dec 2023 | 32.92 | 32.92 | 32.92 | 32.92 | -3.29 | - |
| 11 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | -3.17 | - |
| 08 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | -3.17 | - |
| 07 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | -3.18 | - |
| 06 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | -3.18 | - |
| 05 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | -3.14 | - |
| 04 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | -3.20 | - |
| 01 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | -3.20 | - |
| *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.