Singapore markets closed

Kurita Water Industries Ltd (KWI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
38.02+0.06 (+0.16%)
At close: 10:34AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202437.9038.0237.9038.0238.02-
28 Mar 202442 Dividend
27 Mar 202437.9637.9637.9637.96-4.04-
26 Mar 202437.7237.7237.7237.72-4.0115
25 Mar 202437.6837.6837.6837.68-4.01400
22 Mar 202438.4438.4438.4438.44-4.09-
21 Mar 202439.0440.1039.0440.10-4.27100
20 Mar 202438.6638.6638.6638.66-4.11-
19 Mar 202439.0439.0438.9638.96-4.15-
18 Mar 202438.7439.7038.7439.70-4.23-
15 Mar 202438.6038.6038.6038.60-4.11-
14 Mar 202438.6638.6638.6638.66-4.11-
13 Mar 202438.8238.8238.8238.82-4.13-
12 Mar 202438.8638.8638.8638.86-4.14-
11 Mar 202439.2039.2039.2039.20-4.17-
08 Mar 202439.0639.0639.0639.06-4.16-
07 Mar 202439.6039.6039.6039.60-4.21-
06 Mar 202438.4238.4238.4238.42-4.09-
05 Mar 202438.0639.1638.0639.16-4.17525
04 Mar 202437.9837.9837.9837.98-4.04-
01 Mar 202437.5437.5437.5437.54-4.00-
29 Feb 202437.1837.1837.1837.18-3.96-
28 Feb 202436.9836.9836.9836.98-3.94-
27 Feb 202435.2635.7035.2635.70-3.80-
26 Feb 202435.7635.7635.7635.76-3.81-
23 Feb 202435.8235.8235.8235.82-3.81-
22 Feb 202435.9835.9835.9835.98-3.83-
21 Feb 202435.3635.3635.3635.36-3.7675
20 Feb 202435.7235.7235.7235.72-3.80-
19 Feb 202435.8235.8235.8235.82-3.81-
16 Feb 202435.8435.8435.8435.84-3.81-
15 Feb 202435.5235.5235.5235.52-3.78-
14 Feb 202435.9435.9435.9435.94-3.83-
13 Feb 202437.0237.0236.8036.80-3.92200
12 Feb 202434.6434.6434.6434.64-3.6920
09 Feb 202433.7433.7433.7433.74-3.59-
08 Feb 202433.9033.9033.9033.90-3.61-
07 Feb 202434.3634.3634.3634.36-3.66-
06 Feb 202434.2034.2034.2034.20-3.64-
05 Feb 202434.3034.3034.3034.30-3.65-
02 Feb 202433.8633.8633.8633.86-3.60-
01 Feb 202434.0834.0834.0834.08-3.63-
31 Jan 202433.8033.8033.8033.80-3.60-
30 Jan 202433.8233.8233.8233.82-3.60-
29 Jan 202433.8235.2433.8235.24-3.7530
26 Jan 202434.0234.0233.9433.94-3.61-
25 Jan 202434.1234.5634.1234.56-3.68260
24 Jan 202434.3634.3634.3634.36-3.66-
23 Jan 202434.0634.0634.0634.06-3.62-
22 Jan 202433.9033.9033.9033.90-3.61-
19 Jan 202432.3633.4832.3633.48-3.56650
18 Jan 202433.5833.5833.5833.58-3.57-
17 Jan 202435.1035.1035.1035.10-3.74-
16 Jan 202435.3035.3035.3035.30-3.76-
15 Jan 202435.4435.4435.4435.44-3.77-
12 Jan 202435.4435.4435.4435.44-3.77-
11 Jan 202435.0435.0435.0435.04-3.73-
10 Jan 202434.8034.8034.8034.80-3.70-
09 Jan 202434.1434.1434.1434.14-3.63-
08 Jan 202433.9234.4633.9234.46-3.6799
05 Jan 202433.7433.7433.7433.74-3.59-
04 Jan 202434.4634.4634.4634.46-3.67-
03 Jan 202434.8234.8234.8234.82-3.71-
02 Jan 202434.7234.7234.7234.72-3.70-
29 Dec 202335.0235.4235.0235.42-3.7732
28 Dec 202335.0435.0435.0435.04-3.73-
27 Dec 202334.3235.2634.3235.26-3.7594
22 Dec 202335.1635.1635.1635.16-3.74-
21 Dec 202334.2834.2834.2834.28-3.65-
20 Dec 202334.5235.0634.5235.06-3.73100
19 Dec 202334.5434.5434.5434.54-3.68-
18 Dec 202334.6034.6034.6034.60-3.68-
15 Dec 202334.5034.6634.5034.66-3.69-
14 Dec 202333.8634.3233.0033.00-3.51617
13 Dec 202333.5433.5433.5433.54-3.57-
12 Dec 202332.9432.9432.9432.94-3.51-
11 Dec 202331.6231.9031.6231.90-3.40-
08 Dec 202331.2831.2831.2831.28-3.33-
07 Dec 202331.3431.3431.3431.34-3.34-
06 Dec 202331.7431.7431.7431.74-3.38-
05 Dec 202330.9630.9630.9630.96-3.30-
04 Dec 202331.3032.0831.3031.70-3.37700
01 Dec 202331.5831.5831.5831.58-3.36-
30 Nov 202332.3832.3832.3832.38-3.45-
29 Nov 202332.4432.4432.4432.44-3.45-
28 Nov 202332.3632.3632.3632.36-3.44-
27 Nov 202332.0432.0432.0432.04-3.41-
24 Nov 202331.9232.0031.9232.00-3.41180
23 Nov 202330.5431.3630.5431.36-3.34-
22 Nov 202330.8832.3230.8832.32-3.44190
21 Nov 202330.5230.5230.5230.52-3.25-
20 Nov 202330.2430.2430.2430.24-3.22-
17 Nov 202330.3430.3430.3430.34-3.23-
16 Nov 202329.8829.8829.8829.88-3.18-
15 Nov 202329.8429.8429.8429.84-3.18-
14 Nov 202331.0231.0231.0231.02-3.30-
13 Nov 202330.1230.1230.1230.12-3.21-
10 Nov 202329.9229.9229.9229.92-3.18-
09 Nov 202329.5029.5029.5029.50-3.14-
08 Nov 202329.2829.2829.2829.28-3.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...