Frankfurt - Delayed Quote
EUR
Komatsu Ltd. (KOM1.F)
34.84
+0.31
(+0.90%)
As of 8:02:18 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
34.84
34.84
34.84
34.84
34.84
15
Oct 30, 2026
34.81
34.90
34.53
34.53
34.53
15
Oct 29, 2026
35.43
36.00
35.43
35.77
35.77
206
Oct 28, 2026
38.86
38.86
38.86
38.86
38.86
-
Oct 27, 2026
38.35
38.35
38.35
38.35
38.35
-
Oct 26, 2026
37.88
38.46
37.88
38.46
38.46
173
Oct 23, 2026
37.59
38.09
37.59
37.73
37.73
86
Oct 22, 2026
38.09
38.09
38.02
38.02
38.02
350
Oct 21, 2026
39.19
39.19
39.19
39.19
39.19
-
Oct 20, 2026
39.20
39.69
39.20
39.69
39.69
100
Oct 19, 2026
40.41
40.41
40.17
40.30
40.30
120
Oct 16, 2026
40.61
40.61
38.59
38.59
38.59
-
Oct 15, 2026
39.31
39.31
39.31
39.31
39.31
-
Oct 14, 2026
41.36
42.00
41.36
41.38
41.38
360
Oct 13, 2026
41.30
41.30
41.30
41.30
41.30
-
Oct 12, 2026
41.63
41.90
41.07
41.07
41.07
3
Oct 9, 2026
40.76
41.54
40.76
41.35
41.35
52
Oct 8, 2026
42.40
42.40
42.40
42.40
42.40
105
Oct 7, 2026
43.83
43.83
43.83
43.83
43.83
-
Oct 6, 2026
43.47
43.47
43.47
43.47
43.47
-
Oct 5, 2026
43.81
43.81
43.76
43.76
43.76
-
Oct 2, 2026
42.07
42.07
41.86
41.86
41.86
-
Oct 1, 2026
42.07
42.68
42.07
42.68
42.68
75
Sep 30, 2026
42.28
42.71
41.91
42.35
42.35
2,580
Sep 29, 2026
0.536446
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
40.80
41.32
40.80
40.82
40.82
500
Sep 28, 2026
42.25
42.25
41.33
41.33
-53.67
120
Sep 25, 2026
41.91
42.29
41.91
42.29
-54.92
-
Sep 24, 2026
39.45
40.12
39.45
40.12
-52.10
-
Sep 23, 2026
38.76
39.08
38.76
39.08
-50.75
-
Sep 22, 2026
38.44
39.02
38.44
39.02
-50.67
-
Sep 21, 2026
39.31
39.31
38.51
38.51
-50.01
20
Sep 18, 2026
39.00
39.00
38.32
38.32
-49.76
255
Sep 17, 2026
39.20
39.20
39.01
39.01
-50.66
-
Sep 16, 2026
39.06
39.06
39.00
39.00
-50.64
-
Sep 15, 2026
39.23
39.23
39.00
39.00
-50.64
-
Sep 14, 2026
39.66
40.28
39.59
39.61
-51.44
4
Sep 11, 2026
39.46
40.04
39.46
40.04
-51.99
-
Sep 10, 2026
40.72
40.72
40.11
40.11
-52.09
-
Sep 9, 2026
41.22
41.22
40.53
40.53
-52.63
-
Sep 8, 2026
41.23
41.23
39.17
39.17
-50.87
-
Sep 7, 2026
41.17
42.66
41.17
42.03
-54.58
100
Sep 4, 2026
40.76
42.41
40.76
41.52
-53.92
10
Sep 3, 2026
41.15
41.15
41.15
41.15
-53.44
-
Sep 2, 2026
39.80
39.80
39.80
39.80
-51.68
-
Sep 1, 2026
40.56
40.56
40.56
40.56
-52.67
-
Aug 31, 2026
40.09
40.09
39.42
39.42
-51.19
-
Aug 28, 2026
40.30
40.30
40.30
40.30
-52.33
-
Aug 27, 2026
40.34
40.34
39.94
39.94
-51.86
-
Aug 26, 2026
39.90
39.90
39.90
39.90
-51.81
-
Aug 25, 2026
39.66
40.29
39.66
40.29
-52.32
30
Aug 24, 2026
39.35
39.35
39.35
39.35
-51.10
-
Aug 21, 2026
37.60
37.78
37.60
37.78
-49.06
-
Aug 20, 2026
37.66
37.66
37.66
37.66
-48.90
-
Aug 19, 2026
36.34
36.34
36.34
36.34
-47.19
-
Aug 18, 2026
38.30
38.30
38.30
38.30
-49.74
-
Aug 17, 2026
38.69
38.81
38.69
38.81
-50.40
-
Aug 14, 2026
39.45
39.45
39.06
39.06
-50.72
-
Aug 13, 2026
39.58
39.58
39.58
39.58
-51.40
-
Aug 12, 2026
39.38
39.97
39.38
39.97
-51.90
25
Aug 11, 2026
40.30
40.30
40.09
40.09
-52.06
100
Aug 10, 2026
40.15
41.05
40.15
40.29
-52.32
100
Aug 7, 2026
39.80
40.72
39.80
40.05
-52.01
325
Aug 6, 2026
40.08
40.08
40.08
40.08
-52.05
-
Aug 5, 2026
38.85
38.85
38.85
38.85
-50.45
-
Aug 4, 2026
37.90
38.41
37.90
38.41
-49.88
-
Aug 3, 2026
37.14
37.21
37.14
37.21
-48.32
2
Jul 31, 2026
37.58
38.80
36.88
36.88
-47.89
3,000
Jul 30, 2026
37.20
37.20
37.20
37.20
-48.31
-
Jul 29, 2026
38.74
38.74
38.74
38.74
-50.31
-
Jul 28, 2026
35.74
37.19
35.74
37.19
-48.29
6
Jul 27, 2026
36.71
36.71
36.71
36.71
-47.67
19
Jul 24, 2026
35.17
35.18
35.17
35.18
-45.68
-
Jul 23, 2026
35.14
35.14
34.52
34.52
-44.83
920
Jul 22, 2026
34.22
34.22
34.22
34.22
-44.44
-
Jul 21, 2026
34.09
34.09
34.09
34.09
-44.27
-
Jul 20, 2026
33.75
34.33
33.75
34.00
-44.15
71
Jul 17, 2026
33.20
33.67
33.20
33.67
-43.72
-
Jul 16, 2026
34.20
34.20
33.82
33.82
-43.92
200
Jul 15, 2026
34.31
34.31
34.31
34.31
-44.55
-
Jul 14, 2026
34.09
34.94
34.09
34.82
-45.22
45
Jul 13, 2026
34.23
34.42
34.23
34.42
-44.70
-
Jul 10, 2026
34.25
34.45
34.25
34.45
-44.74
300
Jul 9, 2026
33.95
33.95
33.95
33.95
-44.09
-
Jul 8, 2026
34.97
34.97
34.83
34.83
-45.23
-
Jul 7, 2026
35.83
35.83
35.83
35.83
-46.53
-
Jul 6, 2026
35.96
36.16
35.96
36.16
-46.96
-
Jul 3, 2026
35.48
35.48
34.80
34.80
-45.19
-
Jul 2, 2026
34.29
35.06
34.29
35.06
-45.53
12
Jul 1, 2026
33.32
33.57
33.30
33.50
-43.50
7,800
Jun 30, 2026
33.88
33.88
33.88
33.88
-44.00
-
Jun 29, 2026
33.80
34.37
33.80
34.37
-44.63
-
Jun 26, 2026
34.20
34.31
34.20
34.31
-44.55
-
Jun 25, 2026
34.19
34.52
33.63
33.63
-43.67
353
Jun 24, 2026
34.98
35.72
34.98
35.51
-46.11
11
Jun 23, 2026
35.22
35.34
34.75
35.34
-45.89
218
Jun 22, 2026
35.14
35.88
35.09
35.66
-46.31
72
Jun 19, 2026
35.50
35.60
35.50
35.60
-46.23
85
Jun 18, 2026
35.50
36.59
35.50
36.06
-46.83
51
Jun 17, 2026
35.50
35.50
35.50
35.50
-46.10
-
Jun 16, 2026
35.45
36.00
35.45
36.00
-46.75
6
Jun 15, 2026
36.22
36.95
36.22
36.47
-47.36
1
Jun 12, 2026
34.74
34.74
34.74
34.74
-45.11
-
Jun 11, 2026
34.14
34.14
34.14
34.14
-44.33
-
Jun 10, 2026
34.99
35.80
34.99
35.80
-46.49
1
Jun 9, 2026
35.86
36.47
35.30
35.30
-45.84
210
Jun 8, 2026
35.06
35.91
35.06
35.91
-46.63
-
Jun 5, 2026
36.06
36.06
34.71
34.71
-45.07
-
Jun 4, 2026
37.07
37.07
37.00
37.00
-48.05
-
Jun 3, 2026
37.92
38.69
37.56
37.56
-48.77
84
Jun 2, 2026
34.57
35.20
34.57
35.20
-45.71
-
Jun 1, 2026
35.30
35.30
34.50
34.50
-44.80
315
May 29, 2026
35.00
35.15
34.94
34.94
-45.37
275
May 28, 2026
34.32
34.33
34.32
34.33
-44.58
-
May 27, 2026
34.59
35.44
34.59
34.94
-45.37
100
May 26, 2026
34.80
35.03
34.80
35.03
-45.49
-
May 25, 2026
34.12
34.84
34.12
34.23
-44.45
10
May 22, 2026
33.50
34.12
33.50
33.50
-43.50
640
May 21, 2026
33.14
33.14
33.00
33.00
-42.85
-
May 20, 2026
33.21
34.53
33.21
33.57
-43.59
100
May 19, 2026
33.92
34.58
33.92
34.58
-44.90
50
May 18, 2026
33.65
34.78
33.65
34.17
-44.37
461
May 15, 2026
34.80
35.22
34.80
35.02
-45.48
250
May 14, 2026
35.30
35.30
35.30
35.30
-45.84
-
May 13, 2026
35.50
36.03
35.50
36.03
-46.79
25
May 12, 2026
35.61
35.61
35.51
35.51
-46.11
120
May 11, 2026
35.60
35.63
35.60
35.63
-46.27
-
May 8, 2026
35.21
35.85
35.21
35.85
-46.55
-
May 7, 2026
36.61
36.61
36.16
36.30
-47.14
1,450
May 6, 2026
34.93
36.31
34.93
36.31
-47.15
12
May 5, 2026
35.88
35.88
34.62
34.62
-44.96
60
May 4, 2026
35.82
36.92
35.11
35.11
-45.59
1,450
Apr 30, 2026
35.24
36.34
35.24
35.95
-46.68
90
Apr 29, 2026
36.11
36.20
36.11
36.20
-47.01
1,050
Apr 28, 2026
36.42
36.99
36.01
36.01
-46.76
30
Apr 27, 2026
36.98
38.19
36.98
37.31
-48.45
250
Apr 24, 2026
36.78
36.78
36.78
36.78
-47.76
-
Apr 23, 2026
36.80
36.90
36.80
36.90
-47.92
-
Apr 22, 2026
36.25
36.30
36.25
36.25
-47.07
700
Apr 21, 2026
37.01
37.01
37.01
37.01
-48.06
-
Apr 20, 2026
37.08
37.30
37.08
37.30
-48.44
100
Apr 17, 2026
35.81
36.46
35.81
36.46
-47.35
470
Apr 16, 2026
36.16
36.16
36.11
36.11
-46.89
-
Apr 15, 2026
38.05
38.21
38.05
38.21
-49.62
-
Apr 14, 2026
37.34
37.61
37.34
37.61
-48.84
150
Apr 13, 2026
36.97
36.97
36.97
36.97
-48.01
-
Apr 10, 2026
36.36
36.36
36.00
36.00
-46.75
-
Apr 9, 2026
36.51
37.22
36.51
36.80
-47.79
370
Apr 8, 2026
36.44
36.71
36.44
36.71
-47.67
150
Apr 7, 2026
34.54
35.33
34.50
34.50
-44.80
50
Apr 2, 2026
34.22
34.98
34.22
34.94
-45.37
35
Apr 1, 2026
35.02
36.00
34.81
36.00
-46.75
1,530
Mar 31, 2026
32.93
34.06
32.93
34.06
-44.23
30
Mar 30, 2026
0.536446
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
32.39
33.18
32.34
32.34
-42.00
175
Mar 27, 2026
34.80
34.80
34.12
34.12
79.06
10
Mar 26, 2026
34.56
34.56
34.41
34.41
79.73
-
Mar 25, 2026
34.49
35.18
34.49
34.60
80.17
9
Mar 24, 2026
33.94
35.08
33.94
35.08
81.28
110
Mar 23, 2026
31.58
34.18
31.58
33.07
76.62
680
Mar 20, 2026
34.19
34.19
33.66
33.66
77.99
400
Mar 19, 2026
34.41
34.74
34.01
34.01
78.80
250
Mar 18, 2026
35.61
35.61
34.81
34.81
80.66
-
Mar 17, 2026
35.51
35.98
35.51
35.98
83.37
-
Mar 16, 2026
37.82
37.82
36.97
36.97
85.66
190
Mar 13, 2026
38.31
39.25
38.14
38.14
88.37
350
Mar 12, 2026
38.90
39.49
38.60
38.60
89.44
125
Mar 11, 2026
39.57
39.94
39.37
39.37
91.22
30
Mar 10, 2026
38.41
39.56
38.41
39.17
90.76
60
Mar 9, 2026
35.61
36.61
35.61
36.31
84.13
464
Mar 6, 2026
38.68
39.38
38.05
38.48
89.16
956
Mar 5, 2026
38.75
39.19
38.10
38.10
88.28
453
Mar 4, 2026
38.35
38.60
38.35
38.60
89.44
-
Mar 3, 2026
39.20
39.20
37.02
37.02
85.78
1,100
Mar 2, 2026
40.80
41.23
40.13
40.13
92.98
70
Feb 27, 2026
40.62
41.20
40.62
40.75
94.42
300
Feb 26, 2026
40.47
41.38
40.40
40.40
93.61
65
Feb 25, 2026
41.14
41.56
41.14
41.56
96.30
-
Feb 24, 2026
40.91
40.91
40.61
40.82
94.58
616
Feb 23, 2026
41.02
41.76
41.02
41.31
95.72
1,124
Feb 20, 2026
41.14
41.14
40.91
40.91
94.79
-
Feb 19, 2026
41.41
41.41
41.14
41.14
95.32
-
Feb 18, 2026
41.51
42.37
41.51
41.51
96.18
220
Feb 17, 2026
42.67
42.87
41.86
41.86
96.99
1,340
Feb 16, 2026
42.34
42.55
42.20
42.20
97.78
2,086
Feb 13, 2026
42.08
42.62
42.08
42.48
98.43
13
Feb 12, 2026
42.01
43.20
42.01
42.03
97.38
2,215
Feb 11, 2026
40.49
41.39
40.49
40.64
94.16
1,045
Feb 10, 2026
39.80
40.73
39.80
39.93
92.52
1,404
Feb 9, 2026
39.11
41.56
39.11
40.49
93.82
499
Feb 6, 2026
37.81
38.88
37.81
38.41
89.00
1,000
Feb 5, 2026
38.35
38.79
37.76
37.77
87.51
1,590
Feb 4, 2026
39.32
40.30
39.21
39.21
90.85
1,545
Feb 3, 2026
37.24
37.42
36.32
36.32
84.15
890
Feb 2, 2026
33.53
34.99
33.42
33.47
77.55
820
Jan 30, 2026
32.29
32.29
32.18
32.18
74.56
160
Jan 29, 2026
31.40
32.70
31.40
32.01
74.17
1,390
Jan 28, 2026
30.65
30.67
30.65
30.67
71.06
-
Jan 27, 2026
30.59
30.59
30.35
30.35
70.32
-
Jan 26, 2026
29.95
30.68
29.84
29.84
69.14
600
Jan 23, 2026
30.01
30.51
30.00
30.00
69.51
16
Jan 22, 2026
30.09
30.54
30.01
30.01
69.53
418
Jan 21, 2026
29.71
29.83
29.71
29.83
69.12
-
Jan 20, 2026
30.01
30.29
29.59
29.59
68.56
200
Jan 19, 2026
30.20
30.82
30.11
30.11
69.77
100
Jan 16, 2026
30.51
30.86
30.51
30.55
70.79
350
Jan 15, 2026
29.34
29.57
29.32
29.32
67.94
200
Jan 14, 2026
28.81
29.10
28.81
29.10
67.43
-
Jan 13, 2026
28.50
28.60
28.50
28.60
66.27
47
Jan 12, 2026
28.41
29.21
28.41
29.21
67.68
-
Jan 9, 2026
28.02
28.72
28.02
28.51
66.06
80
Jan 8, 2026
27.81
28.19
27.81
28.19
65.32
-
Jan 7, 2026
27.88
28.49
27.81
27.81
64.44
870
Jan 6, 2026
27.83
28.33
27.83
27.86
64.55
225
Jan 5, 2026
27.31
28.34
27.31
27.81
64.44
720
Jan 2, 2026
26.79
26.93
26.79
26.93
62.40
-
Dec 30, 2025
26.93
27.59
26.93
26.96
62.47
330
Dec 29, 2025
27.00
27.00
26.93
26.93
62.40
194
Dec 23, 2025
26.83
27.38
26.83
27.11
62.81
320
Dec 22, 2025
27.15
27.48
27.08
27.08
62.75
151
Dec 19, 2025
26.80
27.50
26.80
26.98
62.51
70
Dec 18, 2025
27.01
27.06
27.00
27.00
62.56
250
Dec 17, 2025
26.71
27.27
26.71
26.71
61.89
30
Dec 16, 2025
26.96
27.13
26.96
27.13
62.86
-
Dec 15, 2025
27.88
27.88
26.97
26.97
62.49
760
Dec 12, 2025
27.31
27.31
26.93
26.93
62.40
-
Dec 11, 2025
27.01
27.34
27.01
27.34
63.35
-
Dec 10, 2025
27.31
27.92
27.31
27.61
63.97
480
Dec 9, 2025
27.55
27.55
27.44
27.44
63.58
-
Dec 8, 2025
28.08
28.08
27.31
27.31
63.28
38
Dec 5, 2025
28.09
28.10
28.07
28.07
65.04
150
Dec 4, 2025
28.58
28.61
28.50
28.50
66.04
150
Dec 3, 2025
27.90
27.90
27.74
27.74
64.27
1,500
Dec 2, 2025
27.90
28.38
27.90
27.90
64.65
100
Dec 1, 2025
28.01
28.92
28.01
28.23
65.41
275
Nov 28, 2025
28.01
28.18
28.01
28.18
65.29
-
Nov 27, 2025
27.93
28.54
27.87
27.87
64.58
350
Nov 26, 2025
28.31
28.85
28.31
28.49
66.01
20
Nov 25, 2025
27.65
27.71
27.57
27.71
64.20
15
Nov 24, 2025
28.68
28.68
27.88
28.35
65.69
450
Nov 21, 2025
27.72
28.31
27.72
28.18
65.29
455
Nov 20, 2025
27.33
27.33
26.71
26.71
61.89
-
Nov 19, 2025
27.32
27.98
27.32
27.42
63.53
250
Nov 18, 2025
28.40
28.40
27.98
27.98
64.83
2,200
Nov 17, 2025
28.90
29.35
28.50
28.50
66.04
5
Nov 14, 2025
28.83
29.00
28.83
29.00
67.19
-
Nov 13, 2025
29.00
29.49
28.71
28.71
66.52
1,300
Nov 12, 2025
29.07
29.18
29.07
29.17
67.59
168
Nov 11, 2025
28.87
29.37
28.81
28.90
66.96
250
Nov 10, 2025
28.73
29.75
28.73
29.14
67.52
615
Nov 7, 2025
28.91
29.34
28.52
28.52
66.08
500
Nov 6, 2025
29.11
29.31
29.11
29.31
67.91
-
Nov 5, 2025
28.66
28.66
28.66
28.66
66.41
-
Nov 4, 2025
28.98
28.98
28.66
28.66
66.41
184
Nov 3, 2025
28.71
28.92
28.71
28.92
67.01
-
