Singapore markets close in 4 hours 16 minutes
Straits Times Index
3,347.20 +8.26 (+0.25%) Nikkei
38,414.64 -422.82 (-1.09%) Hang Seng
18,505.56 +61.45 (+0.33%) FTSE 100
8,232.04 -30.71 (-0.37%) Bitcoin USD
71,186.09 +1,975.48 (+2.85%) CMC Crypto 200
1,479.77 +32.62 (+2.25%)
Kyocera Corporation (KYR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 03 Jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 31 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 30 May 2024 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | 110 |
| 29 May 2024 | 10.31 | 10.31 | 10.22 | 10.22 | 10.22 | - |
| 28 May 2024 | 10.59 | 10.59 | 10.48 | 10.48 | 10.48 | - |
| 27 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 44 |
| 24 May 2024 | 10.51 | 10.57 | 10.51 | 10.57 | 10.57 | - |
| 23 May 2024 | 10.71 | 10.71 | 10.60 | 10.60 | 10.60 | - |
| 22 May 2024 | 10.61 | 11.10 | 10.61 | 10.67 | 10.67 | 500 |
| 21 May 2024 | 10.69 | 10.69 | 10.66 | 10.66 | 10.66 | - |
| 20 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 17 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 16 May 2024 | 10.81 | 10.81 | 10.63 | 10.63 | 10.63 | - |
| 15 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 14 May 2024 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | - |
| 13 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 10 May 2024 | 10.98 | 10.98 | 10.95 | 10.95 | 10.95 | - |
| 09 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 08 May 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | - |
| 07 May 2024 | 11.29 | 11.29 | 11.23 | 11.23 | 11.23 | - |
| 06 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 03 May 2024 | 11.16 | 11.18 | 11.16 | 11.18 | 11.18 | - |
| 02 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 30 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 29 Apr 2024 | 11.18 | 11.18 | 10.86 | 10.86 | 10.86 | - |
| 26 Apr 2024 | 11.20 | 11.35 | 11.20 | 11.34 | 11.34 | 100 |
| 25 Apr 2024 | 11.28 | 11.32 | 11.28 | 11.32 | 11.32 | - |
| 24 Apr 2024 | 11.48 | 11.48 | 11.45 | 11.45 | 11.45 | - |
| 23 Apr 2024 | 11.32 | 11.39 | 11.32 | 11.39 | 11.39 | - |
| 22 Apr 2024 | 11.48 | 11.48 | 11.35 | 11.35 | 11.35 | - |
| 19 Apr 2024 | 11.36 | 11.36 | 11.28 | 11.28 | 11.28 | - |
| 18 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 17 Apr 2024 | 11.28 | 11.74 | 11.23 | 11.23 | 11.23 | 20 |
| 16 Apr 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | - |
| 15 Apr 2024 | 11.51 | 11.70 | 11.51 | 11.70 | 11.70 | 2,813 |
| 12 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 11 Apr 2024 | 11.51 | 11.54 | 11.51 | 11.54 | 11.54 | - |
| 10 Apr 2024 | 11.54 | 11.54 | 11.52 | 11.52 | 11.52 | - |
| 09 Apr 2024 | 11.59 | 11.59 | 11.53 | 11.53 | 11.53 | - |
| 08 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 05 Apr 2024 | 11.58 | 11.64 | 11.58 | 11.64 | 11.64 | - |
| 04 Apr 2024 | 11.64 | 11.64 | 11.56 | 11.56 | 11.56 | - |
| 03 Apr 2024 | 11.65 | 11.88 | 11.65 | 11.88 | 11.88 | - |
| 02 Apr 2024 | 11.63 | 11.77 | 11.63 | 11.77 | 11.77 | 180 |
| 28 Mar 2024 | 12.10 | 12.10 | 12.06 | 12.06 | 12.06 | - |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 12.30 | 12.34 | 12.30 | 12.34 | -12.66 | - |
| 26 Mar 2024 | 12.48 | 12.48 | 12.34 | 12.34 | -12.66 | - |
| 25 Mar 2024 | 12.68 | 12.68 | 12.40 | 12.40 | -12.72 | - |
| 22 Mar 2024 | 12.60 | 12.68 | 12.60 | 12.68 | -13.01 | - |
| 21 Mar 2024 | 12.60 | 12.60 | 12.42 | 12.42 | -12.74 | 300 |
| 20 Mar 2024 | 12.52 | 12.54 | 12.52 | 12.54 | -12.87 | - |
| 19 Mar 2024 | 12.52 | 12.56 | 12.52 | 12.56 | -12.89 | - |
| 18 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | -12.97 | - |
| 15 Mar 2024 | 12.66 | 12.66 | 12.64 | 12.64 | -12.97 | - |
| 14 Mar 2024 | 12.56 | 12.56 | 12.48 | 12.48 | -12.80 | - |
| 13 Mar 2024 | 12.38 | 12.38 | 12.32 | 12.32 | -12.64 | - |
| 12 Mar 2024 | 12.54 | 12.60 | 12.54 | 12.60 | -12.93 | - |
| 11 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | -13.01 | - |
| 08 Mar 2024 | 12.86 | 12.86 | 12.72 | 12.72 | -13.05 | - |
| 07 Mar 2024 | 12.70 | 12.78 | 12.70 | 12.78 | -13.11 | - |
| 06 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | -13.46 | - |
| 05 Mar 2024 | 13.16 | 13.16 | 12.96 | 12.96 | -13.30 | - |
| 04 Mar 2024 | 13.32 | 13.34 | 13.32 | 13.34 | -13.69 | 250 |
| 01 Mar 2024 | 13.56 | 13.58 | 13.56 | 13.58 | -13.93 | - |
| 29 Feb 2024 | 13.50 | 13.50 | 13.36 | 13.36 | -13.71 | 40 |
| 28 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -13.85 | - |
| 27 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | -13.81 | - |
| 26 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | -13.77 | - |
| 23 Feb 2024 | 13.36 | 13.38 | 13.36 | 13.38 | -13.73 | 48 |
| 22 Feb 2024 | 13.42 | 13.42 | 13.34 | 13.34 | -13.69 | - |
| 21 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -13.75 | - |
| 20 Feb 2024 | 13.50 | 13.50 | 13.38 | 13.38 | -13.73 | - |
| 19 Feb 2024 | 13.22 | 13.38 | 13.22 | 13.38 | -13.73 | - |
| 16 Feb 2024 | 13.56 | 13.56 | 13.46 | 13.46 | -13.81 | - |
| 15 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | -13.77 | - |
| 14 Feb 2024 | 13.30 | 13.38 | 13.30 | 13.38 | -13.73 | - |
| 13 Feb 2024 | 13.30 | 13.30 | 13.02 | 13.02 | -13.36 | - |
| 12 Feb 2024 | 13.12 | 13.12 | 12.92 | 12.92 | -13.26 | - |
| 09 Feb 2024 | 13.00 | 13.04 | 13.00 | 13.02 | -13.36 | 80 |
| 08 Feb 2024 | 13.08 | 13.62 | 13.08 | 13.10 | -13.44 | 100 |
| 07 Feb 2024 | 12.82 | 12.96 | 12.82 | 12.88 | -13.21 | 300 |
| 06 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | -13.26 | - |
| 05 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | -13.46 | - |
| 02 Feb 2024 | 12.80 | 12.88 | 12.80 | 12.88 | -13.21 | - |
| 01 Feb 2024 | 13.46 | 13.46 | 12.40 | 12.40 | -12.72 | - |
| 31 Jan 2024 | 13.44 | 13.44 | 13.12 | 13.12 | -13.46 | - |
| 30 Jan 2024 | 13.20 | 13.20 | 13.18 | 13.18 | -13.52 | - |
| 29 Jan 2024 | 13.28 | 13.36 | 13.28 | 13.36 | -13.71 | - |
| 26 Jan 2024 | 13.26 | 13.26 | 13.16 | 13.16 | -13.50 | - |
| 25 Jan 2024 | 13.44 | 13.44 | 13.34 | 13.34 | -13.69 | - |
| 24 Jan 2024 | 13.48 | 13.48 | 13.44 | 13.44 | -13.79 | - |
| 23 Jan 2024 | 13.64 | 13.64 | 13.30 | 13.30 | -13.64 | - |
| 22 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | -13.89 | - |
| 19 Jan 2024 | 13.50 | 13.52 | 13.50 | 13.52 | -13.87 | - |
| 18 Jan 2024 | 13.46 | 13.60 | 13.46 | 13.60 | -13.95 | - |
| 17 Jan 2024 | 13.22 | 13.26 | 13.22 | 13.26 | -13.60 | 60 |
| 16 Jan 2024 | 13.74 | 13.74 | 13.70 | 13.70 | -14.06 | - |
| 15 Jan 2024 | 13.76 | 13.76 | 13.70 | 13.70 | -14.06 | - |
| *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.