Kawasaki Kisen Kaisha, Ltd. (FRA:KLI1)
Germany
· Delayed Price · Currency is EUR 11.43
+0.17 (1.49%)
At close: Dec 4, 2025
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% | - |
| Dec 4, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.49% | - |
| Dec 3, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.16% | - |
| Dec 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| Dec 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.42% | - |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.72% | - |
| Nov 27, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.86% | - |
| Nov 26, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.32% | - |
| Nov 25, 2025 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | -0.92% | 3 |
| Nov 24, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.40% | - |
| Nov 21, 2025 | 11.41 | 11.44 | 11.41 | 11.44 | 11.44 | 0.47% | 243 |
| Nov 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.44% | - |
| Nov 19, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.21% | - |
| Nov 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.64% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.59% | - |
| Nov 14, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.28% | - |
| Nov 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.71% | - |
| Nov 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.93% | - |
| Nov 11, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.20% | - |
| Nov 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -2.62% | - |
| Nov 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.81% | - |
| Nov 6, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.39% | - |
| Nov 5, 2025 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 1.10% | 100 |
| Nov 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.27% | - |
| Nov 3, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.63% | - |
| Oct 31, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.54% | - |
| Oct 30, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.57% | - |
| Oct 29, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.56% | - |
| Oct 28, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.56% | - |
| Oct 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.64% | - |
| Oct 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.40% | - |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.79% | - |
| Oct 22, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.10% | - |
| Oct 21, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.53% | - |
| Oct 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.47% | - |
| Oct 17, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.16% | - |
| Oct 16, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.45% | - |
| Oct 15, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.99% | - |
| Oct 14, 2025 | 11.57 | 11.86 | 11.57 | 11.86 | 11.86 | 9.96% | 3 |
| Oct 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -5.60% | - |
| Oct 10, 2025 | 11.50 | 11.50 | 11.42 | 11.42 | 11.42 | -0.66% | 75 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.20% | - |
| Oct 8, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.89% | - |
| Oct 7, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -3.90% | - |
| Oct 6, 2025 | 11.77 | 12.22 | 11.77 | 12.22 | 12.22 | 0.49% | 10 |
| Oct 3, 2025 | 11.85 | 12.16 | 11.85 | 12.16 | 12.16 | 1.60% | 150 |
| Oct 2, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.03% | - |
| Oct 1, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.46% | - |
| Sep 30, 2025 | 12.04 | 12.04 | 12.02 | 12.02 | 12.02 | -1.75% | 20 |
| Sep 29, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -3.85% | - |
| Sep 26, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.38 | 1.50% | - |
| Sep 25, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.20 | -0.56% | - |
| Sep 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.27 | 0.78% | - |
| Sep 23, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.17 | -0.68% | - |
| Sep 22, 2025 | 12.74 | 12.74 | 12.60 | 12.60 | 12.26 | -3.51% | 50 |
| Sep 19, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.70 | -1.23% | - |
| Sep 18, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 12.86 | -0.15% | - |
| Sep 17, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 12.88 | -0.45% | - |
| Sep 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.94 | -0.21% | - |
| Sep 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 12.96 | -0.43% | - |
| Sep 12, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.02 | -0.04% | - |
| Sep 11, 2025 | 13.36 | 13.39 | 13.36 | 13.39 | 13.03 | 0.24% | 300 |
| Sep 10, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.00 | 0.53% | - |
| Sep 9, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 12.93 | -0.57% | - |
| Sep 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.00 | 0.38% | - |
| Sep 5, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 12.95 | 1.57% | - |
| Sep 4, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.75 | 0.48% | - |
| Sep 3, 2025 | 13.01 | 13.04 | 13.01 | 13.04 | 12.69 | -2.16% | 585 |
| Sep 2, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 12.97 | 1.93% | - |
| Sep 1, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.73 | -0.17% | - |
| Aug 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.75 | 0.02% | - |
| Aug 28, 2025 | 13.26 | 13.26 | 13.10 | 13.10 | 12.75 | -0.05% | 2,900 |
| Aug 27, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.75 | -0.53% | - |
| Aug 26, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.82 | 0.41% | - |
| Aug 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 12.77 | 0.43% | - |
| Aug 22, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.71 | 0.79% | 15 |
| Aug 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.61 | -0.70% | - |
| Aug 20, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.70 | -0.58% | - |
| Aug 19, 2025 | 12.91 | 13.13 | 12.91 | 13.13 | 12.78 | 3.08% | 228 |
| Aug 18, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.40 | -2.06% | - |
| Aug 15, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.66 | 1.72% | - |
| Aug 14, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.44 | 0.66% | - |
| Aug 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.36 | -0.11% | - |
| Aug 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.37 | -0.17% | - |
| Aug 11, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.40 | -0.31% | - |
| Aug 8, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.44 | 2.08% | - |
| Aug 7, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.18 | -0.98% | - |
| Aug 6, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.30 | 1.53% | - |
| Aug 5, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.12 | -4.38% | - |
| Aug 4, 2025 | 12.25 | 13.02 | 12.25 | 13.02 | 12.67 | 6.60% | 8 |
| Aug 1, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.89 | -1.88% | - |
| Jul 31, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.12 | 0.42% | - |
| Jul 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 1.24% | - |
| Jul 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 11.92 | 0.07% | - |
| Jul 28, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 11.91 | -1.72% | - |
| Jul 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.12 | 0.44% | - |
| Jul 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 2.29% | - |
| Jul 23, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.79 | 3.20% | - |
| Jul 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.43 | -1.13% | - |
| Jul 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.56 | 1.26% | - |