Frankfurt - Delayed Quote
EUR
Kioxia Holdings Corporation (KI5.F)
66.25
-14.95
(-18.41%)
At close: October 30 at 8:30:35 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
76.57
77.27
65.50
66.25
66.25
7,017
Oct 29, 2026
82.17
82.60
80.70
81.20
81.20
4,353
Oct 28, 2026
81.98
84.20
79.80
79.80
79.80
4,134
Oct 27, 2026
71.22
75.60
71.22
75.20
75.20
2,100
Oct 26, 2026
71.87
74.50
71.35
73.96
73.96
7,284
Oct 23, 2026
71.58
72.54
71.58
71.80
71.80
961
Oct 22, 2026
72.05
72.42
67.81
68.36
68.36
6,254
Oct 21, 2026
75.86
76.55
74.68
75.94
75.94
1,321
Oct 20, 2026
72.93
76.25
72.93
76.25
76.25
1,523
Oct 19, 2026
76.61
78.65
76.61
77.90
77.90
3,141
Oct 16, 2026
75.15
75.93
70.64
70.94
70.94
5,119
Oct 15, 2026
72.00
78.27
71.87
77.07
77.07
8,185
Oct 14, 2026
81.93
83.83
79.30
79.99
79.99
2,557
Oct 13, 2026
85.95
88.01
85.25
87.99
87.99
4,870
Oct 12, 2026
97.19
97.59
91.27
91.85
91.85
2,877
Oct 9, 2026
99.96
99.96
96.70
97.90
97.90
2,568
Oct 8, 2026
101.56
101.56
94.30
96.47
96.47
1,823
Oct 7, 2026
100.00
104.70
98.88
102.62
102.62
1,998
Oct 6, 2026
105.40
106.34
103.50
103.80
103.80
5,197
Oct 5, 2026
108.74
108.74
107.12
108.28
108.28
3,560
Oct 2, 2026
107.16
110.88
106.10
107.30
107.30
5,859
Oct 1, 2026
105.92
107.00
103.40
106.50
106.50
3,654
Sep 30, 2026
101.20
103.12
101.20
102.12
102.12
758
Sep 29, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
98.45
102.98
98.45
102.98
102.98
9,581
Sep 28, 2026
100.37
100.67
96.33
99.32
99.32
1,275
Sep 25, 2026
102.88
104.93
102.73
103.92
103.92
2,775
Sep 24, 2026
100.63
102.48
100.00
101.83
101.83
7,644
Sep 23, 2026
116.67
117.67
109.65
109.65
109.65
3,957
Sep 22, 2026
106.42
115.50
105.33
115.50
115.50
5,484
Sep 21, 2026
102.87
110.22
102.80
110.22
110.22
4,881
Sep 18, 2026
98.38
103.82
98.38
103.82
103.82
3,171
Sep 17, 2026
93.02
96.77
93.02
96.75
96.75
405
Sep 16, 2026
93.58
95.07
93.38
94.32
94.32
5,931
Sep 15, 2026
96.80
97.22
95.23
95.48
95.48
4,836
Sep 14, 2026
95.08
95.78
92.68
95.77
95.77
2,475
Sep 11, 2026
100.58
102.83
99.48
101.82
101.82
2,820
Sep 10, 2026
107.95
108.82
101.57
101.98
101.98
4,023
Sep 9, 2026
105.73
107.02
104.52
106.20
106.20
501
Sep 8, 2026
109.92
109.92
106.32
109.02
109.02
3,267
Sep 7, 2026
109.17
111.18
109.17
111.18
111.18
585
Sep 4, 2026
99.93
107.13
99.48
106.50
106.50
4,131
Sep 3, 2026
93.73
96.48
93.73
96.35
96.35
10,737
Sep 2, 2026
92.00
93.63
90.65
93.63
93.63
2,673
Sep 1, 2026
92.70
93.02
88.33
93.02
93.02
576
Aug 31, 2026
88.30
90.00
88.30
89.98
89.98
1,086
Aug 28, 2026
86.58
88.50
86.22
86.67
86.67
2,274
Aug 27, 2026
93.42
96.00
91.32
92.12
92.12
5,109
Aug 26, 2026
90.18
91.30
89.08
91.13
91.13
1,197
Aug 25, 2026
91.13
94.18
91.13
94.00
94.00
1,071
Aug 24, 2026
91.23
92.15
87.62
90.63
90.63
3,387
Aug 21, 2026
97.35
99.03
96.90
97.60
97.60
4,443
Aug 20, 2026
95.12
96.15
90.63
93.32
93.32
4,005
Aug 19, 2026
90.72
95.83
89.85
93.30
93.30
5,892
Aug 18, 2026
102.80
104.08
96.67
97.13
97.13
6,945
Aug 17, 2026
111.00
115.17
110.87
112.17
112.17
7,065
Aug 14, 2026
97.87
100.98
97.87
98.20
98.20
3,774
Aug 13, 2026
94.42
104.52
94.33
101.37
101.37
9,339
Aug 12, 2026
89.93
95.30
89.93
94.72
94.72
1,941
Aug 11, 2026
85.15
87.10
84.98
86.73
86.73
2,700
Aug 10, 2026
87.43
88.08
83.48
83.48
83.48
1,446
Aug 7, 2026
87.80
90.95
84.83
86.98
86.98
2,715
Aug 6, 2026
89.08
92.33
87.65
91.00
91.00
1,716
Aug 5, 2026
101.13
101.17
96.88
96.88
96.88
3,570
Aug 4, 2026
94.43
103.67
94.43
103.00
103.00
4,560
Aug 3, 2026
90.88
92.35
85.70
92.22
92.22
10,875
Jul 31, 2026
97.97
102.98
75.30
81.65
81.65
27,594
Jul 30, 2026
69.82
91.67
69.70
90.33
90.33
16,995
Jul 29, 2026
68.03
77.18
67.73
69.67
69.67
10,362
Jul 28, 2026
78.77
79.77
73.67
76.82
76.82
13,050
Jul 27, 2026
93.97
97.93
87.17
88.82
88.82
3,636
Jul 24, 2026
99.65
102.67
96.02
96.22
96.22
4,218
Jul 23, 2026
112.02
113.67
108.32
112.33
112.33
5,391
Jul 22, 2026
114.83
121.50
112.70
120.00
120.00
1,683
Jul 21, 2026
110.73
118.00
109.98
116.95
116.95
6,048
Jul 20, 2026
98.35
105.83
97.85
103.33
103.33
4,863
Jul 17, 2026
89.38
104.00
88.67
101.33
101.33
20,352
Jul 16, 2026
112.03
112.03
102.00
103.00
103.00
12,906
Jul 15, 2026
130.92
131.58
114.50
121.63
121.63
11,256
Jul 14, 2026
126.60
129.68
124.88
128.18
128.18
11,595
Jul 13, 2026
124.45
124.45
118.93
120.33
120.33
25,152
Jul 10, 2026
138.90
144.80
137.10
142.33
142.33
2,325
Jul 9, 2026
139.92
153.67
139.92
150.33
150.33
36,957
Jul 8, 2026
129.30
138.00
121.70
138.00
138.00
16,431
Jul 7, 2026
132.77
132.77
119.17
126.50
126.50
7,077
Jul 6, 2026
146.95
147.68
145.75
145.98
145.98
3,273
Jul 3, 2026
150.98
153.17
149.00
153.17
153.17
2,097
Jul 2, 2026
138.08
143.35
125.00
128.65
128.65
17,538
Jul 1, 2026
159.33
160.62
148.87
153.75
153.75
2,028
Jun 30, 2026
164.27
172.00
160.95
170.67
170.67
3,711
Jun 29, 2026
156.72
162.53
144.17
162.50
162.50
8,277
Jun 26, 2026
166.15
170.83
161.17
163.83
163.83
4,716
Jun 25, 2026
189.97
192.53
180.03
186.83
186.83
16,425
Jun 24, 2026
170.00
171.47
160.00
165.32
165.32
11,337
Jun 23, 2026
166.67
176.63
160.45
171.00
171.00
28,293
Jun 22, 2026
197.63
205.67
196.53
205.67
205.67
16,638
Jun 19, 2026
187.37
199.97
187.37
199.97
199.97
7,014
Jun 18, 2026
174.23
188.23
173.53
183.73
183.73
3,639
Jun 17, 2026
171.13
177.50
169.00
169.00
169.00
4,245
Jun 16, 2026
171.63
173.70
163.33
163.33
163.33
3,909
Jun 15, 2026
163.37
172.67
163.17
172.33
172.33
6,720
Jun 12, 2026
147.02
155.83
145.05
152.83
152.83
7,464
Jun 11, 2026
134.85
149.33
134.67
148.33
148.33
23,241
Jun 10, 2026
128.73
131.33
120.00
123.67
123.67
10,950
Jun 9, 2026
137.43
139.65
127.87
133.65
133.65
7,782
Jun 8, 2026
128.43
141.00
127.68
138.83
138.83
10,632
Jun 5, 2026
139.07
142.50
124.00
128.82
128.82
7,119
Jun 4, 2026
139.27
143.83
133.37
143.33
143.33
10,335
Jun 3, 2026
141.10
151.10
140.00
147.27
147.27
8,829
Jun 2, 2026
138.58
143.25
134.33
143.25
143.25
9,399
Jun 1, 2026
130.73
140.33
129.75
137.50
137.50
6,816
May 29, 2026
116.30
121.35
115.28
121.35
121.35
3,456
May 28, 2026
109.75
117.52
109.22
117.33
117.33
1,461
May 27, 2026
110.78
112.67
106.85
111.63
111.63
6,618
May 26, 2026
112.15
122.15
112.15
121.98
121.98
10,935
May 25, 2026
117.23
123.65
116.67
123.65
123.65
4,503
May 22, 2026
103.40
104.22
102.62
103.62
103.62
3,099
May 21, 2026
101.12
107.33
99.17
107.33
107.33
5,859
May 20, 2026
92.62
96.67
92.23
96.67
96.67
1,704
May 19, 2026
88.92
96.85
87.30
94.50
94.50
6,840
May 18, 2026
96.42
104.33
94.83
95.45
95.45
10,518
May 15, 2026
79.18
97.67
79.18
97.65
97.65
3,384
May 14, 2026
87.28
88.67
86.13
87.13
87.13
2,727
May 13, 2026
90.53
93.33
89.07
93.33
93.33
2,829
May 12, 2026
83.10
83.38
75.02
80.35
80.35
2,256
May 11, 2026
83.47
87.67
83.02
86.80
86.80
5,289
May 8, 2026
80.80
88.33
80.80
88.33
88.33
2,091
May 7, 2026
83.32
83.32
78.20
78.93
78.93
5,457
May 6, 2026
87.18
93.38
83.67
85.33
85.33
8,247
May 5, 2026
77.85
85.00
77.85
84.65
84.65
8,457
May 4, 2026
73.33
79.60
71.75
79.60
79.60
5,691
Apr 30, 2026
66.83
70.35
66.83
70.33
70.33
1,260
Apr 29, 2026
65.11
67.67
64.67
67.23
67.23
966
Apr 28, 2026
65.46
65.46
61.79
62.83
62.83
216
Apr 27, 2026
62.58
66.67
62.58
66.00
66.00
4,101
Apr 24, 2026
61.49
63.83
61.49
63.83
63.83
1,650
Apr 23, 2026
62.70
63.35
62.67
62.93
62.93
2,016
Apr 22, 2026
62.13
64.24
61.97
64.24
64.24
2,817
Apr 21, 2026
58.02
58.99
57.27
57.27
57.27
1,572
Apr 20, 2026
54.65
55.53
54.46
55.53
55.53
438
Apr 17, 2026
54.67
57.73
54.55
57.73
57.73
1,335
Apr 16, 2026
59.33
60.70
59.33
60.70
60.70
2,076
Apr 15, 2026
58.32
58.97
57.17
57.33
57.33
5,775
Apr 14, 2026
62.76
64.14
61.75
62.43
62.43
2,661
Apr 13, 2026
55.44
58.42
55.43
58.42
58.42
1,572
Apr 10, 2026
53.45
55.44
53.45
54.99
54.99
3,870
Apr 9, 2026
49.62
51.13
49.62
51.13
51.13
2,190
Apr 8, 2026
50.51
51.10
49.22
50.17
50.17
5,373
Apr 7, 2026
41.73
41.73
41.73
41.73
41.73
-
Apr 2, 2026
38.00
39.67
38.00
39.67
39.67
900
Apr 1, 2026
39.33
40.00
39.33
40.00
40.00
3,600
Mar 31, 2026
34.67
35.00
34.33
35.00
35.00
711
Mar 30, 2026
36.00
36.67
34.33
34.33
34.33
1,764
Mar 27, 2026
36.67
36.67
35.00
35.00
35.00
3,858
Mar 26, 2026
37.67
37.67
37.33
37.33
37.33
972
Mar 25, 2026
40.33
41.00
39.67
39.67
39.67
1,410
Mar 24, 2026
39.33
39.33
39.33
39.33
39.33
51
Mar 23, 2026
37.67
41.67
37.67
41.67
41.67
1,104
Mar 20, 2026
40.67
40.67
38.67
38.67
38.67
954
Mar 19, 2026
40.33
41.00
40.33
41.00
41.00
1,374
Mar 18, 2026
42.33
42.33
41.33
41.33
41.33
3,915
Mar 17, 2026
39.33
41.00
39.33
41.00
41.00
594
Mar 16, 2026
41.33
42.67
41.33
42.67
42.67
1,749
Mar 13, 2026
38.00
39.00
38.00
39.00
39.00
405
Mar 12, 2026
39.00
39.00
39.00
39.00
39.00
255
Mar 11, 2026
38.67
38.67
38.67
38.67
38.67
120
Mar 10, 2026
35.33
36.33
35.33
36.33
36.33
597
Mar 9, 2026
32.33
35.00
32.17
34.67
34.67
5,019
Mar 6, 2026
36.00
36.00
35.00
35.00
35.00
1,443
Mar 5, 2026
37.00
38.33
37.00
38.33
38.33
1,041
Mar 4, 2026
34.67
37.00
34.67
36.33
36.33
1,011
Mar 3, 2026
36.33
36.33
34.33
36.00
36.00
1,983
Mar 2, 2026
39.00
39.67
39.00
39.67
39.67
1,977
Feb 27, 2026
37.67
38.33
37.67
38.00
38.00
4,755
Feb 26, 2026
38.00
39.00
37.33
37.67
37.67
1,077
Feb 25, 2026
39.67
40.33
38.00
40.33
40.33
1,446
Feb 24, 2026
40.00
41.67
40.00
41.33
41.33
2,619
Feb 23, 2026
38.33
39.67
37.67
39.33
39.33
17,001
Feb 20, 2026
37.33
40.00
37.00
39.00
39.00
6,816
Feb 19, 2026
38.67
39.00
38.00
38.00
38.00
195
Feb 18, 2026
39.33
39.33
39.33
39.33
39.33
102
Feb 17, 2026
40.67
41.33
40.67
41.33
41.33
4,116
Feb 16, 2026
41.33
41.67
41.33
41.67
41.67
2,340
Feb 13, 2026
42.33
43.33
42.00
43.33
43.33
4,860
Feb 12, 2026
42.00
46.33
41.00
41.00
41.00
8,661
Feb 11, 2026
34.67
35.67
34.67
35.67
35.67
90
Feb 10, 2026
33.67
35.33
33.67
35.33
35.33
4,179
Feb 9, 2026
33.67
35.33
33.67
35.33
35.33
4,650
Feb 6, 2026
34.00
37.33
34.00
37.33
37.33
2,133
Feb 5, 2026
34.67
35.00
34.33
34.67
34.67
1,851
Feb 4, 2026
37.00
38.00
35.00
35.67
35.67
6,579
Feb 3, 2026
38.00
38.33
36.33
37.67
37.67
11,595
Feb 2, 2026
33.33
36.67
33.17
36.00
36.00
4,371
Jan 30, 2026
39.00
40.67
39.00
39.33
39.33
12,996
Jan 29, 2026
35.33
35.67
33.33
34.33
34.33
7,614
Jan 28, 2026
35.00
37.33
35.00
36.67
36.67
6,954
Jan 27, 2026
33.33
34.67
33.33
34.33
34.33
2,010
Jan 26, 2026
31.67
32.17
31.33
32.17
32.17
2,712
Jan 23, 2026
31.00
31.67
31.00
31.67
31.67
843
Jan 22, 2026
32.00
33.00
32.00
33.00
33.00
3,360
Jan 21, 2026
29.67
31.50
29.67
31.17
31.17
1,758
Jan 20, 2026
27.33
28.17
26.50
28.17
28.17
1,314
Jan 19, 2026
27.33
28.00
27.33
27.83
27.83
390
Jan 16, 2026
26.67
27.50
26.67
27.50
27.50
1,476
Jan 15, 2026
24.50
25.33
24.50
25.00
25.00
3,150
Jan 14, 2026
23.67
23.83
23.67
23.67
23.67
900
Jan 13, 2026
24.50
25.33
24.50
25.33
25.33
4,377
Jan 12, 2026
23.50
24.67
23.50
24.67
24.67
1,518
Jan 9, 2026
22.83
23.17
22.83
23.17
23.17
330
Jan 8, 2026
23.67
24.50
23.33
23.33
23.33
1,356
Jan 7, 2026
23.17
23.83
23.17
23.17
23.17
363
Jan 6, 2026
20.83
22.83
20.83
22.83
22.83
1,053
Jan 5, 2026
20.33
21.17
20.33
21.17
21.17
150
Jan 2, 2026
19.33
20.33
19.33
20.33
20.33
561
Dec 30, 2025
18.67
18.67
18.67
18.67
18.67
-
Dec 29, 2025
19.00
19.83
19.00
19.67
19.67
1,671
Dec 23, 2025
17.83
17.83
17.83
17.83
17.83
-
Dec 22, 2025
18.00
18.33
18.00
18.33
18.33
300
Dec 19, 2025
16.67
16.67
16.67
16.67
16.67
-
Dec 18, 2025
17.00
17.00
17.00
17.00
17.00
-
Dec 17, 2025
16.83
17.17
16.67
17.17
17.17
330
Dec 16, 2025
15.67
15.67
15.67
15.67
15.67
-
Dec 15, 2025
16.53
16.53
16.53
16.53
16.53
-
Dec 12, 2025
17.83
17.83
17.83
17.83
17.83
-
Dec 11, 2025
17.33
17.33
17.33
17.33
17.33
-
Dec 10, 2025
17.00
17.00
17.00
17.00
17.00
-
Dec 9, 2025
18.00
18.00
18.00
18.00
18.00
-
Dec 8, 2025
18.33
18.33
18.33
18.33
18.33
-
Dec 5, 2025
17.00
17.00
17.00
17.00
17.00
-
Dec 4, 2025
16.40
16.40
16.40
16.40
16.40
-
Dec 3, 2025
16.20
16.20
16.20
16.20
16.20
-
Dec 2, 2025
16.67
16.67
16.67
16.67
16.67
-
Dec 1, 2025
16.07
16.07
16.07
16.07
16.07
-
Nov 28, 2025
17.17
17.17
17.17
17.17
17.17
-
Nov 27, 2025
16.33
16.33
16.33
16.33
16.33
-
Nov 26, 2025
15.13
15.13
15.13
15.13
15.13
-
Nov 25, 2025
18.00
18.00
17.83
17.83
17.83
99
Nov 24, 2025
18.17
19.33
18.17
19.33
19.33
1,866
Nov 21, 2025
18.00
18.50
17.50
18.50
18.50
1,203
Nov 20, 2025
20.67
20.67
20.67
20.67
20.67
-
Nov 19, 2025
19.50
20.50
18.67
18.67
18.67
2,358
Nov 18, 2025
18.67
18.67
18.67
18.67
18.67
-
Nov 17, 2025
20.17
21.17
20.17
21.17
21.17
603
Nov 14, 2025
17.83
17.83
15.73
17.67
17.67
7,146
Nov 13, 2025
20.00
20.00
18.67
20.00
20.00
4,050
Nov 12, 2025
24.50
25.50
24.50
25.50
25.50
828
Nov 11, 2025
24.83
24.83
23.83
23.83
23.83
1,020
Nov 10, 2025
25.00
26.33
25.00
26.33
26.33
156
Nov 7, 2025
22.33
22.83
22.33
22.83
22.83
330
Nov 6, 2025
21.33
21.33
21.33
21.33
21.33
-
Nov 5, 2025
19.67
20.17
19.67
20.17
20.17
1,185
Nov 4, 2025
20.17
20.17
20.17
20.17
20.17
-
Nov 3, 2025
20.50
21.17
20.50
21.00
21.00
120
Oct 31, 2025
20.00
20.33
20.00
20.33
20.33
1,608
Oct 30, 2025
20.17
20.67
20.17
20.67
20.67
2,010
