Kobe Steel Ltd (KST.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 24 |
| 24 Apr 2024 | 11.56 | 11.64 | 11.39 | 11.40 | 11.40 | - |
| 23 Apr 2024 | 11.65 | 11.66 | 11.64 | 11.65 | 11.65 | - |
| 22 Apr 2024 | 11.54 | 11.68 | 11.52 | 11.68 | 11.68 | - |
| 19 Apr 2024 | 11.40 | 11.42 | 11.17 | 11.17 | 11.17 | - |
| 18 Apr 2024 | 11.61 | 11.62 | 11.44 | 11.44 | 11.44 | - |
| 17 Apr 2024 | 11.44 | 11.47 | 11.35 | 11.36 | 11.36 | - |
| 16 Apr 2024 | 12.04 | 12.04 | 11.58 | 11.59 | 11.59 | - |
| 15 Apr 2024 | 11.99 | 12.04 | 11.99 | 12.04 | 12.04 | - |
| 12 Apr 2024 | 12.00 | 12.10 | 12.00 | 12.07 | 12.07 | - |
| 11 Apr 2024 | 12.03 | 12.08 | 12.00 | 12.01 | 12.01 | - |
| 10 Apr 2024 | 12.00 | 12.03 | 11.96 | 12.03 | 12.03 | - |
| 09 Apr 2024 | 12.02 | 12.03 | 11.95 | 12.03 | 12.03 | - |
| 08 Apr 2024 | 12.16 | 12.18 | 12.06 | 12.14 | 12.14 | - |
| 05 Apr 2024 | 12.07 | 12.09 | 12.06 | 12.09 | 12.09 | - |
| 04 Apr 2024 | 12.17 | 12.21 | 12.14 | 12.21 | 12.21 | - |
| 03 Apr 2024 | 12.31 | 12.33 | 12.27 | 12.30 | 12.30 | - |
| 02 Apr 2024 | 12.28 | 12.31 | 12.24 | 12.24 | 12.24 | - |
| 28 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 13.10 | 13.10 | 13.00 | 13.00 | -32.00 | - |
| 26 Mar 2024 | 13.00 | 13.10 | 13.00 | 13.10 | -32.25 | - |
| 25 Mar 2024 | 13.20 | 13.30 | 13.20 | 13.30 | -32.74 | - |
| 22 Mar 2024 | 13.10 | 13.20 | 13.10 | 13.20 | -32.49 | - |
| 21 Mar 2024 | 12.70 | 12.70 | 12.60 | 12.70 | -31.26 | - |
| 20 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -31.02 | - |
| 19 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -31.02 | - |
| 18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -30.77 | - |
| 15 Mar 2024 | 12.40 | 12.40 | 12.20 | 12.30 | -30.28 | - |
| 14 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -29.78 | - |
| 13 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.90 | -29.29 | - |
| 12 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -30.03 | - |
| 11 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | -30.28 | - |
| 08 Mar 2024 | 12.60 | 12.70 | 12.60 | 12.70 | -31.26 | - |
| 07 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -31.02 | - |
| 06 Mar 2024 | 12.70 | 12.80 | 12.70 | 12.70 | -31.26 | - |
| 05 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -30.77 | - |
| 04 Mar 2024 | 12.60 | 12.60 | 12.50 | 12.60 | -31.02 | - |
| 01 Mar 2024 | 12.80 | 12.90 | 12.80 | 12.80 | -31.51 | - |
| 29 Feb 2024 | 12.70 | 12.70 | 12.60 | 12.70 | -31.26 | - |
| 28 Feb 2024 | 12.90 | 13.00 | 12.90 | 13.00 | -32.00 | - |
| 27 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -32.25 | - |
| 26 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -31.02 | - |
| 23 Feb 2024 | 12.60 | 12.70 | 12.60 | 12.70 | -31.26 | - |
| 22 Feb 2024 | 12.60 | 12.70 | 12.60 | 12.60 | -31.02 | - |
| 21 Feb 2024 | 12.60 | 12.60 | 12.50 | 12.50 | -30.77 | - |
| 20 Feb 2024 | 12.70 | 12.70 | 12.60 | 12.60 | -31.02 | - |
| 19 Feb 2024 | 12.60 | 12.70 | 12.60 | 12.60 | -31.02 | - |
| 16 Feb 2024 | 12.30 | 12.30 | 12.20 | 12.20 | -30.03 | - |
| 15 Feb 2024 | 12.20 | 12.30 | 12.20 | 12.20 | -30.03 | - |
| 14 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -29.54 | - |
| 13 Feb 2024 | 12.30 | 12.30 | 12.20 | 12.30 | -30.28 | - |
| 12 Feb 2024 | 12.80 | 12.90 | 12.80 | 12.90 | -31.75 | - |
| 09 Feb 2024 | 12.80 | 12.90 | 12.80 | 12.90 | -31.75 | - |
| 08 Feb 2024 | 12.90 | 12.90 | 12.80 | 12.80 | -31.51 | - |
| 07 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -32.00 | - |
| 06 Feb 2024 | 12.60 | 12.70 | 12.60 | 12.60 | -31.02 | - |
| 05 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -31.51 | - |
| 02 Feb 2024 | 12.80 | 12.80 | 12.70 | 12.80 | -31.51 | - |
| 01 Feb 2024 | 12.80 | 12.90 | 12.80 | 12.90 | -31.75 | - |
| 31 Jan 2024 | 12.90 | 13.00 | 12.80 | 13.00 | -32.00 | - |
| 30 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -31.02 | - |
| 29 Jan 2024 | 12.60 | 12.80 | 12.60 | 12.60 | -31.02 | - |
| 26 Jan 2024 | 12.30 | 12.30 | 12.20 | 12.20 | -30.03 | - |
| 25 Jan 2024 | 12.30 | 12.40 | 12.20 | 12.40 | -30.52 | - |
| 24 Jan 2024 | 12.30 | 12.30 | 12.20 | 12.30 | -30.28 | - |
| 23 Jan 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -30.77 | - |
| 22 Jan 2024 | 12.40 | 12.50 | 12.40 | 12.40 | -30.52 | - |
| 19 Jan 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -30.77 | - |
| 18 Jan 2024 | 12.40 | 12.70 | 12.40 | 12.70 | -31.26 | - |
| 17 Jan 2024 | 12.40 | 12.40 | 12.30 | 12.30 | -30.28 | - |
| 16 Jan 2024 | 12.40 | 12.50 | 12.40 | 12.40 | -30.52 | - |
| 15 Jan 2024 | 12.40 | 12.40 | 12.30 | 12.40 | -30.52 | - |
| 12 Jan 2024 | 12.00 | 12.10 | 12.00 | 12.10 | -29.78 | - |
| 11 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -29.78 | - |
| 10 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.10 | -29.78 | - |
| 09 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -30.28 | - |
| 08 Jan 2024 | 12.40 | 12.50 | 12.30 | 12.30 | -30.28 | 24 |
| 05 Jan 2024 | 12.30 | 12.40 | 12.20 | 12.40 | -30.52 | - |
| 04 Jan 2024 | 11.90 | 12.00 | 11.90 | 11.90 | -29.29 | - |
| 03 Jan 2024 | 11.70 | 11.70 | 11.60 | 11.60 | -28.55 | - |
| 02 Jan 2024 | 11.70 | 11.80 | 11.70 | 11.80 | -29.05 | - |
| 29 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -28.80 | - |
| 28 Dec 2023 | 11.60 | 11.70 | 11.60 | 11.60 | -28.55 | - |
| 27 Dec 2023 | 11.40 | 11.50 | 11.30 | 11.50 | -28.31 | - |
| 22 Dec 2023 | 11.10 | 11.10 | 10.90 | 10.90 | -26.83 | - |
| 21 Dec 2023 | 11.00 | 11.00 | 10.90 | 10.90 | -26.83 | - |
| 20 Dec 2023 | 10.90 | 11.00 | 10.90 | 11.00 | -27.08 | - |
| 19 Dec 2023 | 10.80 | 10.80 | 10.70 | 10.80 | -26.58 | - |
| 18 Dec 2023 | 10.70 | 10.80 | 10.60 | 10.70 | -26.34 | - |
| 15 Dec 2023 | 10.80 | 10.90 | 10.80 | 10.90 | -26.83 | - |
| 14 Dec 2023 | 10.50 | 10.50 | 10.40 | 10.40 | -25.60 | - |
| 13 Dec 2023 | 10.60 | 10.70 | 10.60 | 10.70 | -26.34 | - |
| 12 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -26.34 | - |
| 11 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -26.34 | - |
| 08 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | -26.09 | - |
| 07 Dec 2023 | 10.80 | 10.90 | 10.80 | 10.90 | -26.83 | - |
| 06 Dec 2023 | 10.90 | 10.90 | 10.80 | 10.80 | -26.58 | - |
| 05 Dec 2023 | 10.60 | 10.80 | 10.60 | 10.80 | -26.58 | - |
| 04 Dec 2023 | 10.90 | 11.00 | 10.80 | 10.80 | -26.58 | - |
| *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.