Stuttgart - Delayed Quote
EUR
Kioxia Holdings Corp (KI5.SG)
68.23
-10.28
(-13.09%)
At close: October 30 at 9:55:19 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
77.03
77.51
65.71
68.23
68.23
3,005
Oct 29, 2026
81.83
82.68
78.51
78.51
78.51
1,080
Oct 28, 2026
81.80
84.51
79.53
79.53
79.53
3,133
Oct 27, 2026
71.24
75.61
70.97
74.48
74.48
380
Oct 26, 2026
70.95
74.01
70.79
73.90
73.90
1,526
Oct 23, 2026
72.21
72.21
71.00
71.61
71.61
355
Oct 22, 2026
71.46
71.86
67.31
68.40
68.40
3,671
Oct 21, 2026
75.51
76.83
74.92
75.52
75.52
522
Oct 20, 2026
73.87
76.25
72.57
75.60
75.60
826
Oct 19, 2026
76.20
78.63
76.09
76.55
76.55
5,099
Oct 16, 2026
74.99
75.95
70.70
71.00
71.00
5,512
Oct 15, 2026
73.19
77.50
71.47
77.50
77.50
4,936
Oct 14, 2026
83.00
83.74
79.05
79.37
79.37
1,944
Oct 13, 2026
86.12
88.00
85.21
87.59
87.59
4,795
Oct 12, 2026
97.80
97.80
91.03
91.60
91.60
4,186
Oct 9, 2026
98.29
99.50
96.05
97.50
97.50
1,095
Oct 8, 2026
102.60
102.60
95.01
96.23
96.23
2,313
Oct 7, 2026
100.74
103.80
98.59
103.00
103.00
6,734
Oct 6, 2026
106.04
106.04
103.12
103.12
103.12
1,863
Oct 5, 2026
108.58
109.00
106.50
107.32
107.32
465
Oct 2, 2026
106.68
110.40
105.02
106.30
106.30
4,728
Oct 1, 2026
106.06
106.52
102.86
106.38
106.38
1,742
Sep 30, 2026
102.52
103.00
101.12
101.62
101.62
116
Sep 29, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
99.09
104.10
98.75
101.00
101.00
2,891
Sep 28, 2026
100.43
100.70
96.07
98.78
98.78
7,884
Sep 25, 2026
103.00
104.33
101.75
104.23
104.23
687
Sep 24, 2026
101.33
103.38
100.10
101.35
101.35
11,967
Sep 23, 2026
116.17
116.67
108.55
108.55
108.55
576
Sep 22, 2026
108.00
115.33
105.18
114.53
114.53
11,385
Sep 21, 2026
101.43
108.93
101.43
108.25
108.25
2,268
Sep 18, 2026
98.50
103.75
98.35
103.75
103.75
6,432
Sep 17, 2026
93.22
97.58
92.50
97.35
97.35
5,250
Sep 16, 2026
93.67
95.15
92.48
93.95
93.95
1,710
Sep 15, 2026
95.57
97.27
93.70
93.92
93.92
3,924
Sep 14, 2026
95.08
95.80
92.33
95.18
95.18
7,311
Sep 11, 2026
101.17
103.02
99.37
101.88
101.88
1,425
Sep 10, 2026
106.80
108.18
101.68
102.17
102.17
519
Sep 9, 2026
105.45
106.70
104.07
105.48
105.48
30
Sep 8, 2026
110.93
110.98
106.18
106.82
106.82
795
Sep 7, 2026
109.27
110.67
108.70
110.67
110.67
1,662
Sep 4, 2026
100.52
107.23
99.12
107.23
107.23
3,990
Sep 3, 2026
92.25
96.48
92.25
95.93
95.93
3,282
Sep 2, 2026
91.72
93.83
90.38
93.83
93.83
828
Sep 1, 2026
91.33
92.33
87.68
88.42
88.42
1,296
Aug 31, 2026
87.85
90.13
87.30
89.35
89.35
1,479
Aug 28, 2026
87.48
88.68
86.02
86.35
86.35
2,973
Aug 27, 2026
93.35
96.00
90.67
92.35
92.35
2,664
Aug 26, 2026
89.65
91.00
88.68
90.10
90.10
4,290
Aug 25, 2026
91.28
94.18
90.62
90.67
90.67
4,575
Aug 24, 2026
90.92
92.00
87.35
89.17
89.17
7,437
Aug 21, 2026
98.00
98.97
95.90
97.00
97.00
1,122
Aug 20, 2026
95.57
95.57
91.18
93.43
93.43
2,256
Aug 19, 2026
90.02
95.95
89.93
92.48
92.48
11,862
Aug 18, 2026
104.28
104.28
96.62
96.67
96.67
7,617
Aug 17, 2026
112.93
115.17
110.55
110.82
110.82
8,757
Aug 14, 2026
97.97
100.33
97.07
97.28
97.28
5,148
Aug 13, 2026
96.25
103.33
93.47
102.23
102.23
2,700
Aug 12, 2026
89.83
94.70
88.87
94.70
94.70
1,266
Aug 11, 2026
83.68
87.33
82.18
84.02
84.02
744
Aug 10, 2026
88.83
88.83
83.67
83.67
83.67
4,821
Aug 7, 2026
89.17
90.28
84.63
86.17
86.17
4,395
Aug 6, 2026
89.33
92.90
86.15
90.67
90.67
1,530
Aug 5, 2026
101.10
101.58
97.33
97.33
97.33
3,492
Aug 4, 2026
93.02
103.82
93.02
101.40
101.40
11,733
Aug 3, 2026
91.03
92.95
85.95
91.20
91.20
1,998
Jul 31, 2026
93.77
102.98
76.00
80.05
80.05
26,256
Jul 30, 2026
70.63
90.75
70.00
90.75
90.75
2,928
Jul 29, 2026
70.95
74.00
67.58
74.00
74.00
5,913
Jul 28, 2026
80.02
80.52
74.00
78.82
78.82
9,459
Jul 27, 2026
91.87
98.00
86.67
86.67
86.67
4,374
Jul 24, 2026
100.68
102.23
95.33
96.02
96.02
1,548
Jul 23, 2026
115.72
115.72
107.70
111.45
111.45
4,887
Jul 22, 2026
114.77
121.75
112.55
118.02
118.02
2,712
Jul 21, 2026
109.95
119.18
108.73
116.53
116.53
2,049
Jul 20, 2026
100.38
105.10
97.02
99.25
99.25
5,076
Jul 17, 2026
91.67
104.00
88.67
100.68
100.68
6,990
Jul 16, 2026
107.83
108.15
102.33
102.83
102.83
8,580
Jul 15, 2026
129.90
131.35
113.82
121.17
121.17
4,332
Jul 14, 2026
124.42
129.33
123.67
127.52
127.52
2,487
Jul 13, 2026
120.25
123.35
118.33
118.80
118.80
27,960
Jul 10, 2026
138.72
144.17
136.67
140.67
140.67
3,198
Jul 9, 2026
137.22
152.40
137.22
148.85
148.85
3,048
Jul 8, 2026
129.00
137.58
121.80
137.13
137.13
4,518
Jul 7, 2026
129.33
132.02
119.00
126.67
126.67
4,233
Jul 6, 2026
145.52
148.13
144.68
147.17
147.17
8,700
Jul 3, 2026
149.05
157.33
147.90
155.05
155.05
14,016
Jul 2, 2026
139.87
142.92
125.85
129.50
129.50
10,671
Jul 1, 2026
160.07
160.07
151.38
152.07
152.07
708
Jun 30, 2026
169.33
173.30
160.47
170.87
170.87
6,909
Jun 29, 2026
150.88
162.35
143.92
159.40
159.40
40,134
Jun 26, 2026
168.30
170.00
161.70
165.33
165.33
1,416
Jun 25, 2026
187.57
191.70
180.17
188.33
188.33
3,846
Jun 24, 2026
171.20
171.20
160.47
161.90
161.90
7,050
Jun 23, 2026
166.50
176.17
160.80
168.10
168.10
16,986
Jun 22, 2026
198.83
206.33
196.23
204.60
204.60
9,231
Jun 19, 2026
183.53
200.70
183.53
198.40
198.40
1,296
Jun 18, 2026
175.93
186.70
175.70
184.97
184.97
3,033
Jun 17, 2026
172.50
176.73
168.50
169.87
169.87
4,140
Jun 16, 2026
173.47
173.67
162.08
163.07
163.07
3,063
Jun 15, 2026
163.20
171.67
162.52
171.20
171.20
4,806
Jun 12, 2026
149.23
155.00
143.67
154.00
154.00
4,551
Jun 11, 2026
135.65
148.67
135.17
148.67
148.67
5,118
Jun 10, 2026
128.25
130.17
120.65
122.37
122.37
5,493
Jun 9, 2026
137.12
139.43
125.00
131.67
131.67
4,023
Jun 8, 2026
127.17
140.65
127.17
138.38
138.38
8,004
Jun 5, 2026
140.72
141.33
123.68
124.92
124.92
5,808
Jun 4, 2026
139.68
144.42
132.45
141.00
141.00
11,025
Jun 3, 2026
142.83
150.00
138.83
146.67
146.67
4,473
Jun 2, 2026
136.32
144.42
133.37
143.25
143.25
6,327
Jun 1, 2026
130.73
140.00
129.67
137.33
137.33
16,380
May 29, 2026
116.23
120.53
116.18
119.02
119.02
6,339
May 28, 2026
110.02
117.02
109.02
116.02
116.02
5,478
May 27, 2026
110.08
113.55
108.33
111.98
111.98
7,845
May 26, 2026
112.53
122.00
111.52
120.68
120.68
8,472
May 25, 2026
117.48
125.17
116.93
123.12
123.12
2,244
May 22, 2026
104.03
105.37
102.53
103.67
103.67
1,458
May 21, 2026
99.90
106.15
99.22
105.85
105.85
2,604
May 20, 2026
93.58
96.32
93.40
94.35
94.35
2,055
May 19, 2026
89.00
95.85
87.30
94.40
94.40
1,626
May 18, 2026
95.35
105.18
95.00
96.23
96.23
7,848
May 15, 2026
79.72
97.82
78.17
95.92
95.92
6,027
May 14, 2026
91.33
91.33
86.67
87.67
87.67
1,089
May 13, 2026
89.00
92.87
88.22
91.52
91.52
2,553
May 12, 2026
83.20
83.20
75.62
80.10
80.10
3,774
May 11, 2026
83.78
87.67
82.35
86.35
86.35
4,806
May 8, 2026
80.83
88.33
80.83
88.33
88.33
900
May 7, 2026
88.35
88.35
77.47
77.75
77.75
4,848
May 6, 2026
87.98
93.33
83.33
84.67
84.67
8,622
May 5, 2026
77.33
85.02
77.33
84.97
84.97
4,122
May 4, 2026
72.00
78.83
71.35
76.98
76.98
4,890
Apr 30, 2026
67.58
70.13
67.42
69.02
69.02
570
Apr 29, 2026
64.01
67.35
64.01
67.00
67.00
2,298
Apr 28, 2026
64.72
65.37
62.67
62.89
62.89
4,215
Apr 27, 2026
63.90
65.75
62.40
65.00
65.00
2,463
Apr 24, 2026
61.53
64.17
61.33
63.55
63.55
774
Apr 23, 2026
62.37
63.25
61.00
61.27
61.27
1,413
Apr 22, 2026
62.56
63.83
61.67
63.50
63.50
3,372
Apr 21, 2026
58.53
59.01
57.25
57.51
57.51
1,338
Apr 20, 2026
54.43
55.28
54.32
54.65
54.65
1,833
Apr 17, 2026
54.56
57.33
53.85
57.17
57.17
2,061
Apr 16, 2026
59.35
60.76
59.07
60.76
60.76
2,985
Apr 15, 2026
57.04
58.85
56.67
56.77
56.77
2,004
Apr 14, 2026
63.35
63.69
61.47
62.34
62.34
1,128
Apr 13, 2026
55.01
58.65
54.69
58.65
58.65
915
Apr 10, 2026
54.67
55.22
54.13
54.67
54.67
17,304
Apr 9, 2026
49.63
52.60
48.91
51.26
51.26
279
Apr 8, 2026
50.09
51.22
49.11
50.31
50.31
1,710
Apr 7, 2026
42.05
42.33
40.83
41.16
41.16
858
Apr 2, 2026
37.33
40.33
37.33
40.33
40.33
3,300
Apr 1, 2026
39.33
40.67
39.00
40.00
40.00
1,014
Mar 31, 2026
34.33
37.00
34.33
36.67
36.67
7,341
Mar 30, 2026
36.33
36.67
34.33
34.33
34.33
1,437
Mar 27, 2026
36.00
36.33
33.67
33.67
33.67
1,200
Mar 26, 2026
38.00
38.00
35.67
36.33
36.33
1,854
Mar 25, 2026
39.67
40.00
39.00
40.00
40.00
-
Mar 24, 2026
37.67
39.00
37.67
39.00
39.00
-
Mar 23, 2026
38.00
41.33
37.33
40.33
40.33
414
Mar 20, 2026
40.33
40.67
38.33
38.33
38.33
600
Mar 19, 2026
39.33
41.33
39.00
40.67
40.67
1,014
Mar 18, 2026
42.67
42.67
41.00
41.67
41.67
2,310
Mar 17, 2026
40.33
40.33
40.00
40.33
40.33
24
Mar 16, 2026
42.33
43.33
42.00
42.33
42.33
1,398
Mar 13, 2026
37.67
39.00
37.67
38.33
38.33
60
Mar 12, 2026
38.67
38.67
37.00
37.00
37.00
3,054
Mar 11, 2026
38.00
39.00
38.00
39.00
39.00
888
Mar 10, 2026
35.33
36.67
35.33
36.33
36.33
1,818
Mar 9, 2026
32.50
35.33
32.50
34.33
34.33
-
Mar 6, 2026
36.00
36.33
34.67
34.67
34.67
-
Mar 5, 2026
37.00
38.33
36.00
36.67
36.67
2,667
Mar 4, 2026
35.33
37.67
35.33
37.00
37.00
162
Mar 3, 2026
36.33
36.33
34.00
36.00
36.00
5,706
Mar 2, 2026
38.33
39.33
38.33
39.00
39.00
762
Feb 27, 2026
38.00
38.33
37.67
37.67
37.67
732
Feb 26, 2026
38.33
39.00
37.33
37.67
37.67
300
Feb 25, 2026
39.00
40.33
39.00
39.67
39.67
2,736
Feb 24, 2026
41.00
41.33
40.67
41.33
41.33
2,895
Feb 23, 2026
38.00
38.33
36.67
38.33
38.33
-
Feb 20, 2026
37.00
38.33
37.00
38.00
38.00
24
Feb 19, 2026
38.00
39.00
37.33
39.00
39.00
1,323
Feb 18, 2026
39.00
41.33
38.33
40.33
40.33
1,875
Feb 17, 2026
40.67
42.00
40.00
41.33
41.33
1,092
Feb 16, 2026
41.00
41.00
40.33
40.67
40.67
1,146
Feb 13, 2026
41.33
43.33
41.33
43.00
43.00
7,755
Feb 12, 2026
45.67
45.67
42.00
42.00
42.00
3,030
Feb 11, 2026
34.67
35.33
34.67
34.67
34.67
120
Feb 10, 2026
34.00
34.67
33.67
34.33
34.33
2,541
Feb 9, 2026
34.00
35.33
33.67
35.00
35.00
3,372
Feb 6, 2026
34.00
36.67
33.67
36.67
36.67
1,557
Feb 5, 2026
35.33
35.33
34.00
34.00
34.00
7,590
Feb 4, 2026
36.67
39.33
36.67
36.67
36.67
15,366
Feb 3, 2026
38.33
38.67
36.00
36.67
36.67
3,735
Feb 2, 2026
33.67
34.33
32.50
34.33
34.33
1,104
Jan 30, 2026
38.67
40.67
38.33
38.33
38.33
2,250
Jan 29, 2026
35.00
35.67
32.67
34.33
34.33
4,794
Jan 28, 2026
34.33
37.33
34.33
36.67
36.67
5,250
Jan 27, 2026
34.00
34.67
33.00
34.67
34.67
3,096
Jan 26, 2026
31.50
32.50
31.50
32.00
32.00
5,319
Jan 23, 2026
31.33
31.50
30.50
31.33
31.33
1,170
Jan 22, 2026
32.00
32.83
32.00
32.83
32.83
594
Jan 21, 2026
30.00
31.83
29.67
30.50
30.50
4,218
Jan 20, 2026
27.33
28.33
26.17
27.83
27.83
2,130
Jan 19, 2026
27.50
27.83
27.17
27.33
27.33
810
Jan 16, 2026
26.67
27.33
26.50
26.83
26.83
2,700
Jan 15, 2026
24.00
25.00
24.00
24.67
24.67
264
Jan 14, 2026
24.00
24.00
23.50
23.67
23.67
1,962
Jan 13, 2026
24.33
25.17
24.33
25.00
25.00
1,095
Jan 12, 2026
23.33
24.67
23.17
24.67
24.67
8,745
Jan 9, 2026
22.83
24.00
22.83
23.17
23.17
3,612
Jan 8, 2026
23.50
24.50
23.50
23.83
23.83
4,755
Jan 7, 2026
23.17
23.67
23.00
23.17
23.17
150
Jan 6, 2026
20.83
22.83
20.83
22.67
22.67
5,742
Jan 5, 2026
21.00
21.33
20.67
20.83
20.83
3,390
Jan 2, 2026
19.33
20.00
19.33
20.00
20.00
-
Dec 30, 2025
18.17
18.17
18.17
18.17
18.17
-
Dec 29, 2025
20.00
20.00
20.00
20.00
20.00
330
Dec 23, 2025
17.33
17.33
17.33
17.33
17.33
-
Dec 22, 2025
17.50
17.50
17.50
17.50
17.50
-
Dec 19, 2025
16.33
16.33
16.33
16.33
16.33
-
Dec 18, 2025
16.60
16.60
16.60
16.60
16.60
-
Dec 17, 2025
16.47
16.47
16.47
16.47
16.47
-
Dec 16, 2025
15.33
15.33
15.33
15.33
15.33
-
Dec 15, 2025
16.20
16.20
16.20
16.20
16.20
-
Dec 12, 2025
17.33
17.33
17.33
17.33
17.33
-
Dec 11, 2025
17.00
17.00
17.00
17.00
17.00
-
Dec 10, 2025
16.67
16.67
16.67
16.67
16.67
-
Dec 9, 2025
17.33
17.33
17.33
17.33
17.33
-
Dec 8, 2025
18.00
18.00
18.00
18.00
18.00
-
Dec 5, 2025
16.67
16.83
16.67
16.83
16.83
-
Dec 4, 2025
16.07
16.07
16.07
16.07
16.07
-
Dec 3, 2025
15.80
15.80
15.80
15.80
15.80
-
Dec 2, 2025
16.40
16.60
16.40
16.60
16.60
-
Dec 1, 2025
15.67
15.87
15.67
15.87
15.87
-
Nov 28, 2025
16.67
16.67
16.67
16.67
16.67
-
Nov 27, 2025
16.00
16.00
16.00
16.00
16.00
-
Nov 26, 2025
14.93
14.93
14.93
14.93
14.93
-
Nov 25, 2025
17.50
17.50
17.17
17.17
17.17
600
Nov 24, 2025
17.83
18.33
17.83
18.33
18.33
-
Nov 21, 2025
17.33
18.67
17.33
18.67
18.67
3,000
Nov 20, 2025
20.33
20.33
20.33
20.33
20.33
-
Nov 19, 2025
18.83
18.83
18.83
18.83
18.83
-
Nov 18, 2025
18.17
18.17
18.17
18.17
18.17
-
Nov 17, 2025
19.83
19.83
19.50
19.50
19.50
-
Nov 14, 2025
17.83
17.83
16.33
16.33
16.33
2,157
Nov 13, 2025
20.17
20.17
19.83
19.83
19.83
1,263
Nov 12, 2025
23.67
25.50
23.67
25.50
25.50
-
Nov 11, 2025
24.00
24.00
24.00
24.00
24.00
-
Nov 10, 2025
25.33
25.33
25.33
25.33
25.33
60
Nov 7, 2025
21.50
21.50
21.50
21.50
21.50
-
Nov 6, 2025
20.67
20.67
20.67
20.67
20.67
-
Nov 5, 2025
19.33
19.67
19.33
19.67
19.67
-
Nov 4, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 3, 2025
20.00
21.00
20.00
21.00
21.00
10,140
Oct 31, 2025
19.50
19.50
19.50
19.50
19.50
-
Oct 30, 2025
19.50
19.50
19.50
19.50
19.50
-
