Frankfurt - Delayed Quote
EUR
Kawasaki Heavy Industries, Ltd. (KHE.F)
11.78
-0.12
(-1.03%)
As of 8:10:37 AM GMT+1. Market Open.
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
Nov 2, 2026
11.78
11.78
11.78
11.78
11.78
1,010
Oct 30, 2026
11.99
11.99
11.89
11.90
11.90
1,010
Oct 29, 2026
12.23
12.23
12.23
12.23
12.23
-
Oct 28, 2026
12.32
12.32
12.32
12.32
12.32
-
Oct 27, 2026
12.15
12.32
12.15
12.32
12.32
237
Oct 26, 2026
12.14
12.14
12.14
12.14
12.14
-
Oct 23, 2026
12.24
12.29
12.24
12.27
12.27
534
Oct 22, 2026
12.40
12.40
12.40
12.40
12.40
290
Oct 21, 2026
12.57
12.76
12.57
12.76
12.76
70
Oct 20, 2026
12.64
12.66
12.64
12.66
12.66
75
Oct 19, 2026
12.96
12.96
12.96
12.96
12.96
5
Oct 16, 2026
12.86
12.86
12.86
12.86
12.86
-
Oct 15, 2026
12.20
12.20
12.20
12.20
12.20
120
Oct 14, 2026
12.65
12.65
12.65
12.65
12.65
-
Oct 13, 2026
12.71
12.71
12.71
12.71
12.71
-
Oct 12, 2026
12.74
12.88
12.58
12.60
12.60
1,180
Oct 9, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 8, 2026
12.80
12.92
12.68
12.92
12.92
750
Oct 7, 2026
13.29
13.29
13.29
13.29
13.29
-
Oct 6, 2026
13.27
13.44
13.27
13.44
13.44
390
Oct 5, 2026
13.23
13.23
13.19
13.19
13.19
350
Oct 2, 2026
13.17
13.17
13.17
13.17
13.17
-
Oct 1, 2026
13.11
13.11
13.09
13.09
13.09
400
Sep 30, 2026
13.21
13.21
13.21
13.21
13.21
-
Sep 29, 2026
0.113232
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
13.06
13.18
13.06
13.18
13.18
250
Sep 28, 2026
13.36
13.45
13.36
13.45
-6.55
150
Sep 25, 2026
13.34
13.35
13.34
13.35
-6.50
350
Sep 24, 2026
13.38
13.43
13.29
13.29
-6.47
1,234
Sep 23, 2026
13.86
13.92
13.59
13.66
-6.65
4,544
Sep 22, 2026
13.65
13.65
13.65
13.65
-6.64
-
Sep 21, 2026
13.56
13.65
13.56
13.65
-6.64
1,616
Sep 18, 2026
13.27
13.39
13.27
13.39
-6.52
190
Sep 17, 2026
13.60
13.60
13.43
13.43
-6.54
117
Sep 16, 2026
13.20
13.20
13.20
13.20
-6.43
-
Sep 15, 2026
13.25
13.25
13.25
13.25
-6.45
-
Sep 14, 2026
13.14
13.14
13.08
13.08
-6.37
340
Sep 11, 2026
12.93
12.93
12.92
12.92
-6.29
155
Sep 10, 2026
13.02
13.02
12.99
12.99
-6.32
600
Sep 9, 2026
13.55
13.55
13.55
13.55
-6.59
-
Sep 8, 2026
13.30
13.30
13.23
13.23
-6.44
22
Sep 7, 2026
13.75
13.95
13.75
13.95
-6.79
177
Sep 4, 2026
13.32
13.34
13.32
13.34
-6.49
125
Sep 3, 2026
13.46
13.46
13.46
13.46
-6.55
-
Sep 2, 2026
13.21
13.21
13.06
13.18
-6.41
1,175
Sep 1, 2026
13.54
13.54
13.42
13.48
-6.56
283
Aug 31, 2026
13.80
13.93
13.80
13.93
-6.78
2,325
Aug 28, 2026
13.99
14.10
13.99
14.04
-6.83
750
Aug 27, 2026
14.05
14.05
14.05
14.05
-6.84
-
Aug 26, 2026
13.88
13.88
13.88
13.88
-6.76
-
Aug 25, 2026
13.96
14.06
13.96
14.06
-6.84
20
Aug 24, 2026
13.90
13.90
13.74
13.74
-6.69
1,530
Aug 21, 2026
13.85
14.18
13.85
14.18
-6.90
715
Aug 20, 2026
14.31
14.38
14.31
14.38
-7.00
165
Aug 19, 2026
14.38
14.57
14.38
14.57
-7.09
300
Aug 18, 2026
15.39
15.39
15.39
15.39
-7.49
-
Aug 17, 2026
15.39
15.53
15.34
15.53
-7.56
1,150
Aug 14, 2026
15.40
15.40
15.40
15.40
-7.50
-
Aug 13, 2026
15.27
15.27
15.22
15.22
-7.41
50
Aug 12, 2026
14.96
15.13
14.96
15.13
-7.36
250
Aug 11, 2026
14.63
14.63
14.63
14.63
-7.12
-
Aug 10, 2026
14.61
14.83
14.61
14.83
-7.22
481
Aug 7, 2026
15.09
15.09
15.09
15.09
-7.35
-
Aug 6, 2026
15.79
15.95
15.79
15.95
-7.76
20
Aug 5, 2026
16.05
16.05
16.04
16.04
-7.81
253
Aug 4, 2026
15.91
15.91
15.91
15.91
-7.74
175
Aug 3, 2026
14.87
15.21
14.87
15.03
-7.32
991
Jul 31, 2026
14.92
14.92
14.45
14.45
-7.03
200
Jul 30, 2026
14.14
14.14
14.14
14.14
-6.88
-
Jul 29, 2026
14.16
14.31
14.16
14.31
-6.96
15
Jul 28, 2026
14.20
14.21
14.16
14.16
-6.89
700
Jul 27, 2026
14.67
14.67
14.50
14.50
-7.06
202
Jul 24, 2026
14.89
14.89
14.89
14.89
-7.25
-
Jul 23, 2026
14.80
14.80
14.80
14.80
-7.21
-
Jul 22, 2026
14.64
14.73
14.64
14.73
-7.17
10
Jul 21, 2026
14.40
14.40
14.40
14.40
-7.01
-
Jul 20, 2026
14.05
14.57
14.05
14.57
-7.09
708
Jul 17, 2026
13.69
13.97
13.69
13.96
-6.79
1,147
Jul 16, 2026
14.68
14.68
14.68
14.68
-7.15
-
Jul 15, 2026
14.74
14.74
14.37
14.45
-7.03
1,136
Jul 14, 2026
14.57
14.57
14.50
14.50
-7.06
160
Jul 13, 2026
14.64
14.64
14.59
14.59
-7.10
115
Jul 10, 2026
15.00
15.11
14.71
15.11
-7.35
2,471
Jul 9, 2026
14.96
14.99
14.68
14.73
-7.17
2,160
Jul 8, 2026
15.13
15.24
15.13
15.24
-7.42
250
Jul 7, 2026
15.96
15.96
15.96
15.96
-7.77
125
Jul 6, 2026
16.15
16.15
16.15
16.15
-7.86
-
Jul 3, 2026
15.26
15.42
15.21
15.26
-7.43
952
Jul 2, 2026
14.90
15.41
14.90
15.41
-7.50
125
Jul 1, 2026
14.53
14.95
14.52
14.88
-7.24
911
Jun 30, 2026
15.82
15.96
15.82
15.96
-7.77
7
Jun 29, 2026
15.62
15.85
15.61
15.62
-7.60
1,185
Jun 26, 2026
15.29
15.70
15.29
15.40
-7.50
750
Jun 25, 2026
16.01
16.16
16.01
16.16
-7.87
1
Jun 24, 2026
16.55
16.74
16.55
16.74
-8.15
1
Jun 23, 2026
16.62
16.62
16.62
16.62
-8.09
-
Jun 22, 2026
17.45
17.47
17.31
17.31
-8.43
451
Jun 19, 2026
17.13
17.38
17.13
17.23
-8.39
2,035
Jun 18, 2026
17.01
17.24
17.00
17.15
-8.35
1,088
Jun 17, 2026
17.49
17.90
17.30
17.54
-8.54
2,196
Jun 16, 2026
16.21
16.31
16.21
16.31
-7.94
542
Jun 15, 2026
15.53
15.70
15.53
15.62
-7.60
521
Jun 12, 2026
15.25
15.40
15.17
15.40
-7.49
251
Jun 11, 2026
14.75
14.87
14.56
14.87
-7.24
4,573
Jun 10, 2026
15.45
15.45
15.14
15.24
-7.42
2,216
Jun 9, 2026
15.06
15.06
14.50
14.77
-7.19
6,981
Jun 8, 2026
14.74
14.89
14.67
14.79
-7.20
5,183
Jun 5, 2026
15.62
15.68
14.90
14.90
-7.25
18,601
Jun 4, 2026
15.39
15.41
15.19
15.24
-7.42
634
Jun 3, 2026
15.36
15.38
15.23
15.26
-7.43
1,906
Jun 2, 2026
15.23
15.48
15.23
15.42
-7.51
3,448
Jun 1, 2026
16.11
16.11
15.85
15.85
-7.72
2,483
May 29, 2026
16.84
17.15
16.76
16.76
-8.16
815
May 28, 2026
16.60
16.73
16.59
16.59
-8.08
1,460
May 27, 2026
17.08
17.29
17.08
17.22
-8.38
1,595
May 26, 2026
17.99
18.16
17.90
18.16
-8.84
900
May 25, 2026
17.23
17.54
17.23
17.54
-8.54
1,360
May 22, 2026
16.08
16.29
16.08
16.29
-7.93
160
May 21, 2026
15.52
17.49
15.52
17.49
-8.51
1,385
May 20, 2026
15.30
15.58
15.15
15.58
-7.58
2,955
May 19, 2026
15.49
15.53
15.44
15.48
-7.53
1,616
May 18, 2026
15.52
16.16
15.52
16.16
-7.87
5,343
May 15, 2026
16.43
16.84
16.43
16.82
-8.19
1,164
May 14, 2026
17.23
17.25
17.20
17.22
-8.38
870
May 13, 2026
18.27
18.73
18.27
18.58
-9.05
3,121
May 12, 2026
18.00
18.35
17.70
18.12
-8.82
4,520
May 11, 2026
17.21
17.21
17.21
17.21
-8.38
260
May 8, 2026
17.71
17.90
17.71
17.90
-8.71
120
May 7, 2026
17.96
17.96
17.49
17.49
-8.51
620
May 6, 2026
17.04
17.49
17.04
17.49
-8.51
2,100
May 5, 2026
16.85
16.87
16.85
16.87
-8.21
720
May 4, 2026
17.25
17.25
17.25
17.25
-8.40
28
Apr 30, 2026
16.92
17.37
16.92
17.26
-8.40
600
Apr 29, 2026
17.21
17.39
17.21
17.35
-8.44
775
Apr 28, 2026
17.29
17.43
17.29
17.43
-8.48
800
Apr 27, 2026
16.34
16.70
16.31
16.31
-7.94
1,030
Apr 24, 2026
17.19
17.19
16.84
17.11
-8.33
806
Apr 23, 2026
17.13
17.34
17.13
17.34
-8.44
795
Apr 22, 2026
16.55
17.11
16.46
17.11
-8.33
2,103
Apr 21, 2026
16.65
16.79
16.65
16.79
-8.17
950
Apr 20, 2026
16.97
16.97
16.74
16.74
-8.15
1,575
Apr 17, 2026
16.33
17.05
16.33
17.05
-8.30
8,520
Apr 16, 2026
17.02
17.02
16.88
16.96
-8.26
262
Apr 15, 2026
17.84
18.10
17.74
17.94
-8.73
1,985
Apr 14, 2026
18.25
18.49
18.25
18.49
-9.00
105
Apr 13, 2026
17.85
17.85
17.85
17.85
-8.69
-
Apr 10, 2026
18.09
18.34
18.09
18.34
-8.93
500
Apr 9, 2026
17.91
18.08
17.72
18.08
-8.80
409
Apr 8, 2026
17.62
18.53
17.62
18.53
-9.02
1,567
Apr 7, 2026
17.25
17.35
16.91
16.96
-8.26
3,335
Apr 2, 2026
17.00
17.61
16.91
17.37
-8.46
3,555
Apr 1, 2026
17.41
17.94
17.27
17.82
-8.67
2,538
Mar 31, 2026
15.95
16.10
15.95
16.10
-7.84
945
Mar 30, 2026
0.10870273
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
15.73
16.19
15.73
16.19
-7.88
1,701
Mar 30, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
16.30
16.34
15.79
15.79
1.66
735
Mar 26, 2026
16.59
16.62
16.40
16.40
1.72
635
Mar 25, 2026
16.34
16.55
16.34
16.55
1.74
155
Mar 24, 2026
16.46
16.68
16.46
16.57
1.74
1,125
Mar 23, 2026
16.41
17.30
16.20
17.30
1.82
5,835
Mar 20, 2026
17.90
18.06
16.86
17.00
1.79
3,230
Mar 19, 2026
17.90
18.02
17.84
17.84
1.87
265
Mar 18, 2026
18.34
18.51
18.16
18.17
1.91
4,600
Mar 17, 2026
17.51
17.93
17.51
17.93
1.88
65
Mar 16, 2026
17.67
17.72
17.55
17.55
1.84
1,040
Mar 13, 2026
17.87
18.13
17.87
17.99
1.89
420
Mar 12, 2026
18.02
18.02
18.02
18.02
1.89
-
Mar 11, 2026
17.62
17.62
17.32
17.53
1.84
2,060
Mar 10, 2026
17.68
18.25
17.68
18.21
1.91
1,075
Mar 9, 2026
16.94
17.62
16.79
17.59
1.85
6,865
Mar 6, 2026
17.73
17.88
17.00
17.00
1.79
1,560
Mar 5, 2026
18.16
18.46
17.88
17.88
1.88
5,265
Mar 4, 2026
17.54
18.31
17.34
18.14
1.91
3,225
Mar 3, 2026
18.90
18.90
17.60
18.11
1.90
4,665
Mar 2, 2026
19.94
19.94
19.58
19.58
2.06
435
Feb 27, 2026
19.72
19.90
19.46
19.46
2.04
535
Feb 26, 2026
19.01
19.30
19.01
19.20
2.02
365
Feb 25, 2026
18.80
19.26
18.80
19.26
2.02
1,820
Feb 24, 2026
18.72
18.88
18.46
18.87
1.98
20,270
Feb 23, 2026
19.90
20.17
19.90
20.10
2.11
2,130
Feb 20, 2026
19.59
20.12
19.59
20.12
2.11
3,140
Feb 19, 2026
18.85
18.91
18.71
18.71
1.97
150
Feb 18, 2026
18.59
18.77
18.59
18.76
1.97
1,850
Feb 17, 2026
18.84
18.90
18.56
18.71
1.97
7,600
Feb 16, 2026
19.46
19.54
19.22
19.54
2.05
3,935
Feb 13, 2026
19.31
19.96
19.31
19.80
2.08
4,930
Feb 12, 2026
19.51
19.66
19.42
19.46
2.04
5,305
Feb 11, 2026
20.41
20.55
20.19
20.32
2.13
8,700
Feb 10, 2026
19.54
20.38
19.54
20.36
2.14
13,510
Feb 9, 2026
17.86
18.93
17.86
18.93
1.99
8,085
Feb 6, 2026
15.69
16.20
15.69
16.20
1.70
1,195
Feb 5, 2026
14.68
14.72
14.68
14.72
1.55
210
Feb 4, 2026
14.96
15.24
14.96
15.24
1.60
640
Feb 3, 2026
14.99
14.99
14.94
14.94
1.57
415
Feb 2, 2026
14.07
14.76
14.07
14.64
1.54
555
Jan 30, 2026
13.92
14.12
13.92
13.99
1.47
600
Jan 29, 2026
14.10
14.10
14.10
14.10
1.48
-
Jan 28, 2026
13.76
14.00
13.76
13.78
1.45
4,225
Jan 27, 2026
14.15
14.22
14.10
14.22
1.49
345
Jan 26, 2026
14.24
14.24
14.08
14.09
1.48
2,320
Jan 23, 2026
14.26
14.26
14.19
14.25
1.50
390
Jan 22, 2026
14.74
14.86
14.70
14.78
1.55
2,130
Jan 21, 2026
15.52
15.75
15.52
15.59
1.64
845
Jan 20, 2026
15.22
15.50
14.70
15.50
1.63
3,350
Jan 19, 2026
15.75
15.93
15.75
15.93
1.67
3,050
Jan 16, 2026
15.09
15.30
15.09
15.23
1.60
1,445
Jan 15, 2026
15.06
15.25
14.94
15.06
1.58
1,930
Jan 14, 2026
14.84
14.96
14.79
14.96
1.57
2,795
Jan 13, 2026
14.36
14.72
14.36
14.65
1.54
5,930
Jan 12, 2026
14.06
14.14
13.88
13.88
1.46
515
Jan 9, 2026
13.50
13.74
13.41
13.74
1.44
8,245
Jan 8, 2026
13.00
13.19
13.00
13.19
1.39
1,165
Jan 7, 2026
12.71
12.71
12.71
12.71
1.33
-
Jan 6, 2026
13.04
13.04
12.71
12.71
1.33
170
Jan 5, 2026
12.24
12.39
12.24
12.39
1.30
345
Jan 2, 2026
11.52
11.58
11.40
11.40
1.20
1,230
Dec 30, 2025
11.25
11.49
11.25
11.49
1.21
75
Dec 29, 2025
11.26
11.44
11.22
11.42
1.20
3,610
Dec 23, 2025
12.08
12.24
11.97
11.97
1.26
1,700
Dec 22, 2025
12.21
12.21
12.20
12.20
1.28
1,100
Dec 19, 2025
11.99
12.19
11.99
12.19
1.28
1,395
Dec 18, 2025
11.90
12.30
11.90
12.30
1.29
2,750
Dec 17, 2025
12.83
12.83
12.55
12.55
1.32
145
Dec 16, 2025
12.76
12.78
12.76
12.78
1.34
1,960
Dec 15, 2025
13.02
13.16
12.85
13.14
1.38
3,375
Dec 12, 2025
12.67
12.67
12.61
12.61
1.32
250
Dec 11, 2025
12.28
12.55
12.28
12.55
1.32
200
Dec 10, 2025
12.78
13.10
12.67
13.10
1.38
1,675
Dec 9, 2025
12.54
12.80
12.54
12.63
1.33
2,120
Dec 8, 2025
12.16
12.29
12.16
12.28
1.29
4,935
Dec 5, 2025
11.70
11.98
11.70
11.98
1.26
7,550
Dec 4, 2025
11.71
11.87
11.68
11.68
1.23
6,190
Dec 3, 2025
11.09
11.20
11.09
11.20
1.18
100
Dec 2, 2025
10.84
10.88
10.84
10.88
1.14
1,250
Dec 1, 2025
10.88
10.96
10.88
10.88
1.14
2,600
Nov 28, 2025
10.83
11.08
10.83
11.08
1.16
500
Nov 27, 2025
11.11
11.11
11.11
11.11
1.17
4,500
Nov 26, 2025
11.04
11.12
11.04
11.12
1.17
250
Nov 25, 2025
10.80
10.91
10.80
10.91
1.15
2,250
Nov 24, 2025
11.13
11.46
11.13
11.40
1.20
2,075
Nov 21, 2025
10.98
11.10
10.98
11.10
1.17
500
Nov 20, 2025
11.21
11.21
11.21
11.21
1.18
-
Nov 19, 2025
11.30
11.30
11.30
11.30
1.19
-
Nov 18, 2025
11.22
11.44
11.22
11.26
1.18
5,305
Nov 17, 2025
11.90
12.06
11.90
12.04
1.26
300
Nov 14, 2025
11.49
11.76
11.49
11.76
1.24
400
Nov 13, 2025
11.82
11.82
11.44
11.44
1.20
260
Nov 12, 2025
11.79
11.94
11.79
11.94
1.25
85
Nov 11, 2025
11.95
12.15
11.95
12.08
1.27
300
Nov 10, 2025
12.77
13.08
12.77
13.08
1.37
2,065
Nov 7, 2025
13.00
13.00
12.62
12.62
1.33
4,895
Nov 6, 2025
13.46
13.46
13.20
13.20
1.39
1,170
Nov 5, 2025
13.49
13.49
13.49
13.49
1.42
-
Nov 4, 2025
13.63
13.66
13.63
13.66
1.44
60
Nov 3, 2025
14.17
14.24
14.06
14.24
1.50
1,485
