Singapore markets open in 5 hours 41 minutes

Kyocera Corp (KYR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
10.85+0.06 (+0.51%)
At close: 09:05PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202410.8910.9110.7810.8510.85-
20 Jun 202410.8310.8510.7810.7910.79-
19 Jun 202410.8110.8110.7310.7410.74-
18 Jun 202410.8810.8810.8510.8610.86-
17 Jun 202410.7610.8110.7310.8110.81-
14 Jun 202410.6710.6710.6410.6510.65-
13 Jun 202410.6610.7610.6610.7610.76-
12 Jun 202410.5910.6710.5810.6510.65-
11 Jun 202410.6010.6310.5810.6010.60-
10 Jun 202410.7710.8310.7410.8110.81-
07 Jun 202410.6910.7210.6710.6910.69-
06 Jun 202410.1110.7310.1110.6910.69-
05 Jun 202410.9211.0210.8611.0211.02-
04 Jun 202410.8610.8810.8510.8610.86-
03 Jun 202410.7610.8510.7210.7210.72-
31 May 202410.5310.5310.4410.4510.45-
30 May 202410.5210.5610.5110.5510.55-
29 May 202410.5510.5610.4610.4710.47-
28 May 202410.7910.7910.7410.7410.74-
27 May 202410.8210.8910.8210.8910.89-
24 May 202410.7710.8410.7710.8210.82-
23 May 202410.9710.9810.8210.8210.82-
22 May 202410.8610.8810.8510.8810.88-
21 May 202410.9410.9510.9310.9410.94-
20 May 202411.0211.0711.0211.0711.07-
17 May 202411.0511.0711.0211.0211.02-
16 May 202411.0611.0610.8910.8910.89-
15 May 202410.9711.0910.9711.0611.06-
14 May 202411.0811.1211.0611.1211.12-
13 May 202411.1011.1011.0711.0711.07-
10 May 202411.2311.2611.2011.2011.20-
09 May 202411.3111.3811.3011.3811.38-
08 May 202411.3511.3611.3511.3611.36-
07 May 202411.5311.5311.4811.4811.48-
06 May 202411.3511.4511.3511.4411.44-
03 May 202411.4411.4511.3111.4511.45-
02 May 202411.3711.4411.3711.4411.44-
30 Apr 202411.3911.4811.3911.4111.41-
29 Apr 202411.3511.5011.1511.1511.15-
26 Apr 202411.5011.5411.4511.4511.45-
25 Apr 202411.5611.6011.5211.6011.60-
24 Apr 202411.7511.7511.6511.6611.66-
23 Apr 202411.5911.6511.5811.6511.65-
22 Apr 202411.7411.7711.5511.5711.57-
19 Apr 202411.6111.6711.5311.5311.53-
18 Apr 202411.6911.6911.6011.6011.60-
17 Apr 202411.5611.7011.4511.4711.47-
16 Apr 202411.6811.6811.6411.6611.66-
15 Apr 202411.7311.7311.3611.3611.36-
12 Apr 202411.8511.8811.8011.8011.80-
11 Apr 202411.7411.7811.7011.7811.78-
10 Apr 202411.8011.8111.7611.7611.76-
09 Apr 202411.8511.8511.7711.7811.78-
08 Apr 202411.9311.9611.9211.9311.93-
05 Apr 202411.8411.9111.8411.8611.86-
04 Apr 202411.9011.9711.8211.8211.82-
03 Apr 202411.9812.1111.9012.1112.11-
02 Apr 202412.1512.1512.0112.0212.02-
28 Mar 202412.3012.4012.3012.3412.34-
28 Mar 202425 Dividend
27 Mar 202412.5612.6012.5612.60-12.40-
26 Mar 202412.6812.7812.6212.62-12.42-
25 Mar 202412.9012.9212.6612.66-12.46-
22 Mar 202412.8612.9212.8412.92-12.71-
21 Mar 202412.8412.9412.7412.74-12.54-
20 Mar 202412.7812.8612.7812.82-12.62-
19 Mar 202412.8012.8212.7612.82-12.62-
18 Mar 202412.8012.8412.8012.84-12.64-
15 Mar 202412.8812.9412.8612.88-12.68-
14 Mar 202412.8012.8212.7212.72-12.52-
13 Mar 202412.6412.6412.5212.58-12.38-
12 Mar 202412.8412.8612.8012.86-12.66-
11 Mar 202412.9812.9812.8612.92-12.71-
08 Mar 202413.1013.1213.0013.00-12.79-
07 Mar 202413.0013.0612.9413.04-12.83-
06 Mar 202413.3613.4413.3613.40-13.19-
05 Mar 202413.3813.4413.2213.22-13.01-
04 Mar 202413.5813.5813.4013.44-13.23-
01 Mar 202413.7813.8613.7613.86-13.64-
29 Feb 202413.6013.6013.5213.60-13.38-
28 Feb 202413.5813.5813.5413.54-13.33-
27 Feb 202413.6213.6413.6213.64-13.42-
26 Feb 202413.6813.6813.5213.52-13.31-
23 Feb 202413.6613.6813.6613.68-13.46-
22 Feb 202413.7013.7613.6213.64-13.42-
21 Feb 202413.6613.7013.6413.64-13.42-
20 Feb 202413.7413.7613.6213.64-13.42-
19 Feb 202413.4613.6613.4613.64-13.42-
16 Feb 202413.8213.8213.7013.72-13.50-
15 Feb 202413.6813.7213.6213.68-13.46-
14 Feb 202413.5213.6013.5213.58-13.36-
13 Feb 202413.6213.6213.2613.26-13.05-
12 Feb 202413.5613.5613.2013.20-12.99-
09 Feb 202413.2613.3213.2613.32-13.11-
08 Feb 202413.3413.3613.3013.36-13.15-
07 Feb 202413.0813.1413.0613.14-12.93-
06 Feb 202413.1813.2013.1413.16-12.95-
05 Feb 202413.4213.4213.3813.40-13.19-
02 Feb 202413.1013.1413.0613.14-12.93-
01 Feb 202413.6213.6413.0413.04-12.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...