Kyocera Corp (KYR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 03 Oct 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 02 Oct 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 01 Oct 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 30 Sept 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 27 Sept 2024 | 10.66 | 10.66 | 10.43 | 10.43 | 10.43 | - |
| 26 Sept 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 25 Sept 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 24 Sept 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 23 Sept 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 20 Sept 2024 | 10.69 | 10.69 | 10.53 | 10.53 | 10.53 | - |
| 19 Sept 2024 | 10.71 | 10.86 | 10.71 | 10.85 | 10.85 | - |
| 18 Sept 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 17 Sept 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 Sept 2024 | 10.76 | 10.76 | 10.69 | 10.69 | 10.69 | - |
| 13 Sept 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 12 Sept 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 11 Sept 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 10 Sept 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 09 Sept 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 06 Sept 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 05 Sept 2024 | 10.80 | 10.82 | 10.77 | 10.80 | 10.80 | - |
| 04 Sept 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 03 Sept 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 02 Sept 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 500 |
| 30 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 29 Aug 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 28 Aug 2024 | 10.83 | 10.83 | 10.81 | 10.81 | 10.81 | - |
| 27 Aug 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 26 Aug 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 23 Aug 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 22 Aug 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 21 Aug 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 20 Aug 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 19 Aug 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 16 Aug 2024 | 10.23 | 10.23 | 10.18 | 10.18 | 10.18 | - |
| 15 Aug 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 14 Aug 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 13 Aug 2024 | 10.07 | 10.13 | 10.07 | 10.13 | 10.13 | 1,000 |
| 12 Aug 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 09 Aug 2024 | 9.84 | 10.05 | 9.84 | 10.05 | 10.05 | 60 |
| 08 Aug 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 78 |
| 07 Aug 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 06 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 05 Aug 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 600 |
| 02 Aug 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 01 Aug 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 31 Jul 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 30 Jul 2024 | 11.22 | 11.25 | 11.22 | 11.25 | 11.25 | 200 |
| 29 Jul 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 Jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 25 Jul 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 24 Jul 2024 | 11.24 | 11.24 | 11.20 | 11.20 | 11.20 | - |
| 23 Jul 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 22 Jul 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 19 Jul 2024 | 11.24 | 11.24 | 11.19 | 11.24 | 11.24 | - |
| 18 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 17 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 16 Jul 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 15 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 12 Jul 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 11 Jul 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 10 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 09 Jul 2024 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | - |
| 08 Jul 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 05 Jul 2024 | 10.91 | 10.93 | 10.47 | 10.47 | 10.47 | - |
| 04 Jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 03 Jul 2024 | 11.09 | 11.09 | 11.01 | 11.01 | 11.01 | 1,000 |
| 02 Jul 2024 | 10.76 | 10.76 | 10.73 | 10.73 | 10.73 | 200 |
| 01 Jul 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 28 Jun 2024 | 10.73 | 10.73 | 10.60 | 10.68 | 10.68 | 1,000 |
| 27 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 26 Jun 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 25 Jun 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 24 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 21 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 20 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 18 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 17 Jun 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 14 Jun 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 13 Jun 2024 | 10.63 | 10.63 | 10.46 | 10.46 | 10.46 | - |
| 12 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 Jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 10 Jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 07 Jun 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 06 Jun 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 05 Jun 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 04 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 03 Jun 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 31 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 30 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 29 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 250 |
| 28 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 27 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 24 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 23 May 2024 | 10.94 | 10.94 | 10.90 | 10.90 | 10.90 | - |
| 22 May 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 21 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 20 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| *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.