Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany
· Delayed Price · Currency is EUR 59.88
+1.48 (2.53%)
At close: Dec 5, 2025
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.52 | 59.90 | 58.52 | 59.88 | 59.88 | 2.53% | 1,510 |
| Dec 4, 2025 | 58.56 | 59.36 | 58.40 | 58.40 | 58.40 | 4.32% | 1,238 |
| Dec 3, 2025 | 55.46 | 55.98 | 55.46 | 55.98 | 55.98 | 2.94% | 20 |
| Dec 2, 2025 | 54.18 | 54.42 | 54.18 | 54.38 | 54.38 | -0.07% | 250 |
| Dec 1, 2025 | 54.42 | 54.80 | 54.42 | 54.42 | 54.42 | -1.73% | 520 |
| Nov 28, 2025 | 54.16 | 55.38 | 54.16 | 55.38 | 55.38 | -0.32% | 100 |
| Nov 27, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.04% | 900 |
| Nov 26, 2025 | 55.20 | 55.58 | 55.20 | 55.58 | 55.58 | 1.91% | 50 |
| Nov 25, 2025 | 54.02 | 54.56 | 54.02 | 54.54 | 54.54 | -4.28% | 450 |
| Nov 24, 2025 | 55.64 | 57.32 | 55.64 | 56.98 | 56.98 | 2.70% | 415 |
| Nov 21, 2025 | 54.92 | 55.48 | 54.92 | 55.48 | 55.48 | -1.03% | 100 |
| Nov 20, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.81% | - |
| Nov 19, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.43% | - |
| Nov 18, 2025 | 56.08 | 57.18 | 56.08 | 56.28 | 56.28 | -6.48% | 1,061 |
| Nov 17, 2025 | 59.52 | 60.28 | 59.52 | 60.18 | 60.18 | 2.35% | 60 |
| Nov 14, 2025 | 57.46 | 58.80 | 57.46 | 58.80 | 58.80 | 2.76% | 80 |
| Nov 13, 2025 | 59.10 | 59.10 | 57.22 | 57.22 | 57.22 | -4.19% | 52 |
| Nov 12, 2025 | 58.96 | 59.72 | 58.96 | 59.72 | 59.72 | -1.09% | 17 |
| Nov 11, 2025 | 59.76 | 60.74 | 59.76 | 60.38 | 60.38 | -7.68% | 60 |
| Nov 10, 2025 | 63.86 | 65.40 | 63.86 | 65.40 | 65.40 | 3.65% | 413 |
| Nov 7, 2025 | 65.00 | 65.00 | 63.10 | 63.10 | 63.10 | -4.39% | 979 |
| Nov 6, 2025 | 67.32 | 67.32 | 66.00 | 66.00 | 66.00 | -2.14% | 234 |
| Nov 5, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -1.29% | - |
| Nov 4, 2025 | 68.14 | 68.32 | 68.14 | 68.32 | 68.32 | -4.02% | 12 |
| Nov 3, 2025 | 70.86 | 71.18 | 70.30 | 71.18 | 71.18 | 1.69% | 297 |
| Oct 31, 2025 | 68.66 | 70.00 | 68.66 | 70.00 | 70.00 | 1.39% | 450 |
| Oct 30, 2025 | 67.76 | 69.04 | 67.76 | 69.04 | 69.04 | 1.86% | 59 |
| Oct 29, 2025 | 66.32 | 67.78 | 66.32 | 67.78 | 67.78 | -2.28% | 45 |
| Oct 28, 2025 | 66.90 | 69.36 | 66.90 | 69.36 | 69.36 | -2.72% | 612 |
| Oct 27, 2025 | 71.80 | 72.50 | 71.22 | 71.30 | 71.30 | 6.86% | 2,476 |
| Oct 24, 2025 | 64.64 | 66.72 | 64.64 | 66.72 | 66.72 | 5.94% | 1,410 |
| Oct 23, 2025 | 62.40 | 64.56 | 62.40 | 62.98 | 62.98 | 6.64% | 624 |
| Oct 22, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 5.92% | - |
| Oct 21, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -2.21% | - |
| Oct 20, 2025 | 55.54 | 57.68 | 55.54 | 57.02 | 57.02 | 2.66% | 236 |
| Oct 17, 2025 | 55.24 | 55.54 | 55.24 | 55.54 | 55.54 | -0.22% | 200 |
| Oct 16, 2025 | 56.42 | 56.42 | 55.66 | 55.66 | 55.66 | -1.10% | 72 |
| Oct 15, 2025 | 55.80 | 56.28 | 55.62 | 56.28 | 56.28 | 5.31% | 130 |
| Oct 14, 2025 | 53.34 | 53.44 | 53.34 | 53.44 | 53.44 | -2.84% | 20 |
| Oct 13, 2025 | 51.64 | 55.00 | 51.64 | 55.00 | 55.00 | 1.81% | 100 |
| Oct 10, 2025 | 54.72 | 54.72 | 52.60 | 54.02 | 54.02 | -4.69% | 1,325 |
| Oct 9, 2025 | 57.08 | 57.08 | 56.68 | 56.68 | 56.68 | -1.87% | 60 |
| Oct 8, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 3.11% | - |
| Oct 7, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -4.08% | - |
| Oct 6, 2025 | 56.58 | 58.40 | 56.58 | 58.40 | 58.40 | 9.65% | 180 |
| Oct 3, 2025 | 53.06 | 53.76 | 53.06 | 53.26 | 53.26 | -1.73% | 215 |
| Oct 2, 2025 | 53.96 | 54.54 | 53.96 | 54.20 | 54.20 | -0.70% | 352 |
| Oct 1, 2025 | 53.58 | 54.88 | 53.58 | 54.58 | 54.58 | -3.16% | 114 |
| Sep 30, 2025 | 55.84 | 56.36 | 55.84 | 56.36 | 56.36 | 0.28% | 150 |
| Sep 29, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.43% | 100 |
| Sep 26, 2025 | 55.24 | 55.96 | 55.24 | 55.96 | 55.53 | 1.27% | 28 |
| Sep 25, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 54.84 | -1.78% | - |
| Sep 24, 2025 | 55.16 | 56.26 | 55.16 | 56.26 | 55.83 | 2.93% | 250 |
| Sep 23, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.24 | 0.22% | - |
| Sep 22, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.12 | -1.09% | - |
| Sep 19, 2025 | 53.74 | 55.14 | 53.74 | 55.14 | 54.72 | 5.03% | 400 |
| Sep 18, 2025 | 52.20 | 52.56 | 51.72 | 52.50 | 52.10 | -0.08% | 685 |
| Sep 17, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.14 | -3.17% | - |
| Sep 16, 2025 | 54.10 | 54.26 | 54.10 | 54.26 | 53.84 | 2.30% | 118 |
| Sep 15, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 52.63 | -0.34% | 41 |
| Sep 12, 2025 | 53.28 | 53.28 | 53.22 | 53.22 | 52.81 | -1.26% | 100 |
| Sep 11, 2025 | 52.70 | 53.92 | 52.70 | 53.90 | 53.49 | 2.08% | 300 |
| Sep 10, 2025 | 52.10 | 52.80 | 52.10 | 52.80 | 52.40 | 0.88% | 25 |
| Sep 9, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 51.94 | -1.28% | - |
| Sep 8, 2025 | 52.18 | 53.02 | 52.18 | 53.02 | 52.61 | 2.20% | 40 |
| Sep 5, 2025 | 50.98 | 51.88 | 50.98 | 51.88 | 51.48 | 2.69% | 226 |
| Sep 4, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.13 | 0.36% | 60 |
| Sep 3, 2025 | 49.88 | 50.50 | 49.88 | 50.34 | 49.95 | -0.40% | 115 |
| Sep 2, 2025 | 50.58 | 50.84 | 50.54 | 50.54 | 50.15 | -2.13% | 840 |
| Sep 1, 2025 | 50.62 | 51.72 | 50.62 | 51.64 | 51.24 | 0.08% | 956 |
| Aug 29, 2025 | 52.48 | 52.48 | 51.60 | 51.60 | 51.20 | -4.87% | 590 |
| Aug 28, 2025 | 53.62 | 54.24 | 53.62 | 54.24 | 53.82 | 2.77% | 100 |
| Aug 27, 2025 | 52.64 | 52.92 | 52.64 | 52.78 | 52.38 | -1.82% | 645 |
| Aug 26, 2025 | 54.10 | 54.10 | 53.76 | 53.76 | 53.35 | -1.65% | 140 |
| Aug 25, 2025 | 55.06 | 55.06 | 54.60 | 54.66 | 54.24 | -0.62% | 1,688 |
| Aug 22, 2025 | 55.02 | 55.78 | 54.80 | 55.00 | 54.58 | 0.44% | 825 |
| Aug 21, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.34 | 0.29% | - |
| Aug 20, 2025 | 55.40 | 55.90 | 54.54 | 54.60 | 54.18 | -3.09% | 4,202 |
| Aug 19, 2025 | 57.16 | 57.16 | 56.34 | 56.34 | 55.91 | -3.79% | 285 |
| Aug 18, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.11 | -0.75% | 480 |
| Aug 15, 2025 | 58.36 | 59.00 | 58.36 | 59.00 | 58.55 | -2.03% | 363 |
| Aug 14, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 59.76 | -3.00% | 20 |
| Aug 13, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 61.60 | -0.77% | - |
| Aug 12, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.08 | -1.11% | 50 |
| Aug 11, 2025 | 62.58 | 63.32 | 62.58 | 63.26 | 62.77 | 0.19% | 180 |
| Aug 8, 2025 | 63.22 | 63.22 | 62.68 | 63.14 | 62.66 | -2.98% | 213 |
| Aug 7, 2025 | 63.84 | 65.08 | 63.84 | 65.08 | 64.58 | 0.43% | 10 |
| Aug 6, 2025 | 64.44 | 64.80 | 64.44 | 64.80 | 64.30 | -0.58% | 287 |
| Aug 5, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 64.68 | 0.09% | - |
| Aug 4, 2025 | 65.04 | 65.14 | 65.04 | 65.12 | 64.62 | 1.97% | 90 |
| Aug 1, 2025 | 64.72 | 64.72 | 63.86 | 63.86 | 63.37 | -2.59% | 5 |
| Jul 31, 2025 | 64.70 | 65.56 | 64.70 | 65.56 | 65.06 | 3.11% | 80 |
| Jul 30, 2025 | 63.06 | 63.58 | 63.06 | 63.58 | 63.09 | 5.26% | 330 |
| Jul 29, 2025 | 60.66 | 60.66 | 60.40 | 60.40 | 59.94 | -2.49% | 100 |
| Jul 28, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.46 | -0.99% | 10 |
| Jul 25, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.08 | 0.13% | - |
| Jul 24, 2025 | 63.06 | 63.88 | 62.48 | 62.48 | 62.00 | 1.86% | 310 |
| Jul 23, 2025 | 60.98 | 61.34 | 60.98 | 61.34 | 60.87 | 3.93% | 42 |
| Jul 22, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 58.57 | 0.48% | - |
| Jul 21, 2025 | 57.72 | 58.74 | 57.72 | 58.74 | 58.29 | 1.52% | 270 |