The Kansai Electric Power Company, Incorporated (KPO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 12:13PM CEST
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 15.56 | 15.56 | 15.35 | 15.35 | 15.35 | 2,300 |
| 10 Oct 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 09 Oct 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 08 Oct 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 07 Oct 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 04 Oct 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 03 Oct 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 02 Oct 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 01 Oct 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 30 Sept 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 27 Sept 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 27 Sept 2024 | 30 Dividend | |||||
| 26 Sept 2024 | 15.69 | 15.69 | 15.69 | 15.69 | -14.31 | - |
| 25 Sept 2024 | 14.96 | 14.96 | 14.96 | 14.96 | -13.64 | - |
| 24 Sept 2024 | 14.91 | 14.91 | 14.91 | 14.91 | -13.59 | - |
| 23 Sept 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -13.03 | - |
| 20 Sept 2024 | 14.59 | 14.59 | 14.59 | 14.59 | -13.30 | - |
| 19 Sept 2024 | 14.81 | 14.81 | 14.81 | 14.81 | -13.50 | - |
| 18 Sept 2024 | 14.85 | 14.85 | 14.85 | 14.85 | -13.53 | - |
| 17 Sept 2024 | 14.79 | 14.79 | 14.79 | 14.79 | -13.48 | - |
| 16 Sept 2024 | 15.06 | 15.06 | 15.06 | 15.06 | -13.72 | - |
| 13 Sept 2024 | 15.06 | 15.06 | 15.06 | 15.06 | -13.73 | - |
| 12 Sept 2024 | 15.07 | 15.07 | 15.07 | 15.07 | -13.74 | - |
| 11 Sept 2024 | 15.19 | 15.19 | 15.19 | 15.19 | -13.85 | - |
| 10 Sept 2024 | 15.24 | 15.62 | 15.24 | 15.62 | -14.24 | 200 |
| 09 Sept 2024 | 15.28 | 15.28 | 15.28 | 15.28 | -13.93 | - |
| 06 Sept 2024 | 15.52 | 15.52 | 15.52 | 15.52 | -14.14 | - |
| 05 Sept 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -13.97 | - |
| 04 Sept 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -13.94 | - |
| 03 Sept 2024 | 15.86 | 16.24 | 15.86 | 16.24 | -14.80 | 200 |
| 02 Sept 2024 | 15.69 | 15.69 | 15.66 | 15.66 | -14.27 | - |
| 30 Aug 2024 | 15.90 | 15.90 | 15.77 | 15.77 | -14.37 | 200 |
| 29 Aug 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -13.94 | - |
| 28 Aug 2024 | 15.46 | 15.46 | 15.46 | 15.46 | -14.09 | - |
| 27 Aug 2024 | 15.37 | 15.80 | 15.37 | 15.80 | -14.40 | 2 |
| 26 Aug 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -14.02 | - |
| 23 Aug 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -14.10 | - |
| 22 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | -13.93 | - |
| 21 Aug 2024 | 15.15 | 15.15 | 15.15 | 15.15 | -13.81 | - |
| 20 Aug 2024 | 15.06 | 15.55 | 15.06 | 15.55 | -14.17 | 3 |
| 19 Aug 2024 | 15.09 | 15.09 | 15.09 | 15.09 | -13.75 | - |
| 16 Aug 2024 | 15.16 | 15.16 | 15.16 | 15.16 | -13.82 | - |
| 15 Aug 2024 | 14.95 | 14.95 | 14.95 | 14.95 | -13.63 | - |
| 14 Aug 2024 | 14.77 | 14.77 | 14.77 | 14.77 | -13.46 | - |
| 13 Aug 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -13.39 | - |
| 12 Aug 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -13.28 | - |
| 09 Aug 2024 | 14.62 | 14.62 | 14.62 | 14.62 | -13.33 | - |
| 08 Aug 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -13.85 | - |
| 07 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | -13.93 | - |
| 06 Aug 2024 | 15.03 | 15.03 | 15.03 | 15.03 | -13.70 | - |
| 05 Aug 2024 | 13.64 | 13.64 | 13.64 | 13.64 | -12.43 | - |
| 02 Aug 2024 | 14.98 | 14.98 | 14.90 | 14.90 | -13.58 | 4 |
| 01 Aug 2024 | 15.24 | 15.24 | 15.24 | 15.24 | -13.89 | - |
| 31 Jul 2024 | 15.44 | 15.44 | 15.44 | 15.44 | -14.07 | - |
| 30 Jul 2024 | 15.14 | 15.14 | 15.14 | 15.14 | -13.80 | - |
| 29 Jul 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -13.90 | - |
| 26 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -13.58 | - |
| 25 Jul 2024 | 15.20 | 15.52 | 15.20 | 15.52 | -14.15 | 200 |
| 24 Jul 2024 | 15.28 | 15.28 | 15.28 | 15.28 | -13.93 | - |
| 23 Jul 2024 | 15.74 | 15.74 | 15.74 | 15.74 | -14.35 | - |
| 22 Jul 2024 | 15.89 | 15.89 | 15.89 | 15.89 | -14.48 | - |
| 19 Jul 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -14.47 | - |
| 18 Jul 2024 | 16.25 | 16.25 | 16.25 | 16.25 | -14.81 | - |
| 17 Jul 2024 | 15.56 | 15.56 | 15.56 | 15.56 | -14.19 | - |
| 16 Jul 2024 | 15.38 | 15.38 | 15.38 | 15.38 | -14.02 | - |
| 15 Jul 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -14.00 | - |
| 12 Jul 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -13.94 | - |
| 11 Jul 2024 | 15.06 | 15.06 | 15.06 | 15.06 | -13.73 | - |
| 10 Jul 2024 | 14.86 | 14.86 | 14.86 | 14.86 | -13.55 | - |
| 09 Jul 2024 | 14.78 | 14.78 | 14.78 | 14.78 | -13.47 | - |
| 08 Jul 2024 | 14.83 | 15.18 | 14.83 | 15.18 | -13.84 | 100 |
| 05 Jul 2024 | 15.19 | 15.19 | 15.19 | 15.19 | -13.84 | - |
| 04 Jul 2024 | 15.52 | 15.52 | 15.52 | 15.52 | -14.14 | - |
| 03 Jul 2024 | 15.65 | 15.65 | 15.65 | 15.65 | -14.26 | - |
| 02 Jul 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -14.16 | - |
| 01 Jul 2024 | 15.31 | 15.31 | 15.31 | 15.31 | -13.95 | - |
| 28 Jun 2024 | 15.52 | 15.52 | 15.52 | 15.52 | -14.15 | - |
| 27 Jun 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -14.34 | - |
| 26 Jun 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -14.32 | - |
| 25 Jun 2024 | 15.56 | 15.57 | 15.56 | 15.57 | -14.19 | 50 |
| 24 Jun 2024 | 15.56 | 15.99 | 15.56 | 15.99 | -14.57 | 133 |
| 21 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -14.49 | - |
| 20 Jun 2024 | 15.98 | 15.98 | 15.98 | 15.98 | -14.56 | - |
| 19 Jun 2024 | 15.98 | 15.98 | 15.98 | 15.98 | -14.56 | - |
| 18 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -14.49 | - |
| 17 Jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | -14.72 | - |
| 14 Jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | -14.72 | - |
| 13 Jun 2024 | 15.87 | 15.87 | 15.87 | 15.87 | -14.46 | - |
| 12 Jun 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -14.87 | - |
| 11 Jun 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -14.97 | - |
| 10 Jun 2024 | 16.52 | 16.52 | 16.52 | 16.52 | -15.06 | - |
| 07 Jun 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -14.87 | - |
| 06 Jun 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -15.32 | - |
| 05 Jun 2024 | 16.41 | 16.41 | 16.41 | 16.41 | -14.96 | - |
| 04 Jun 2024 | 16.08 | 16.08 | 16.08 | 16.08 | -14.66 | - |
| 03 Jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -15.04 | - |
| 31 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | -15.08 | - |
| 30 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -14.67 | - |
| 29 May 2024 | 16.30 | 16.32 | 16.30 | 16.32 | -14.87 | 7 |
| 28 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -15.17 | - |
| *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.