Kao Corp.

4452
🏛️ germany →
35.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.50 36.50 36.50 36.50 0.0M
2023-12-28 36.45 36.45 36.45 36.45 0.0M
2023-12-27 36.60 36.60 36.60 36.60 0.0M
2023-12-22 36.45 36.45 36.45 36.45 0.0M
2023-12-21 36.35 36.35 36.35 36.35 0.0M
2023-12-20 36.60 36.60 36.60 36.60 0.0M
2023-12-19 36.55 36.55 36.55 36.55 0.0M
2023-12-18 36.90 36.90 36.90 36.90 0.0M
2023-12-15 36.70 36.70 36.70 36.70 0.0M
2023-12-14 37.80 37.80 37.80 37.80 0.0M
2023-12-13 36.25 36.25 36.25 36.25 0.0M
2023-12-12 36.55 36.55 36.55 36.55 0.0M
2023-12-11 36.65 36.65 36.65 36.65 0.0M
2023-12-08 36.55 37.75 36.55 37.75 0.0M
2023-12-07 35.60 35.60 35.60 35.60 0.0M
2023-12-06 35.55 35.55 35.55 35.55 0.0M
2023-12-05 35.25 35.25 35.25 35.25 0.0M
2023-12-04 34.90 34.90 34.90 34.90 0.0M
2023-12-01 34.80 34.80 34.80 34.80 0.0M
2023-11-30 34.75 34.75 34.75 34.75 0.0M
2023-11-29 35.00 35.00 35.00 35.00 0.0M
2023-11-28 34.40 34.40 34.40 34.40 0.0M
2023-11-27 34.25 34.25 34.25 34.25 0.0M
2023-11-24 33.50 33.50 33.50 33.50 0.0M
2023-11-23 33.40 33.40 33.40 33.40 0.0M
2023-11-22 33.45 33.45 33.45 33.45 0.0M
2023-11-21 33.55 33.55 33.55 33.55 0.0M
2023-11-20 33.40 33.40 33.40 33.40 0.0M
2023-11-17 33.70 33.70 33.70 33.70 0.0M
2023-11-16 33.55 33.55 33.50 33.50 0.0M
2023-11-15 34.10 34.10 34.10 34.10 0.0M
2023-11-14 34.35 34.35 34.35 34.35 0.0M
2023-11-13 34.20 34.20 34.20 34.20 0.0M
2023-11-10 34.90 34.90 34.90 34.90 0.0M
2023-11-09 34.40 34.40 34.40 34.40 0.0M
2023-11-08 32.85 33.95 32.85 33.95 0.0M
2023-11-07 33.25 33.25 33.25 33.25 0.0M
2023-11-06 33.50 33.50 33.50 33.50 0.0M
2023-11-03 34.25 34.25 34.25 34.25 0.0M
2023-11-02 34.35 34.35 34.35 34.35 0.0M
2023-11-01 34.50 34.50 34.50 34.50 0.0M
2023-10-31 33.95 33.95 33.95 33.95 0.0M
2023-10-30 33.90 33.90 33.90 33.90 0.0M
2023-10-27 34.30 34.30 34.30 34.30 0.0M
2023-10-26 34.25 34.25 34.25 34.25 0.0M
2023-10-25 34.15 34.15 34.15 34.15 0.0M
2023-10-24 33.85 33.85 33.85 33.85 0.0M
2023-10-23 34.20 34.20 33.85 33.85 0.0M
2023-10-20 33.90 33.90 33.90 33.90 0.0M
2023-10-19 34.45 34.45 34.45 34.45 0.0M
2023-10-18 33.90 33.90 33.90 33.90 0.0M
2023-10-17 33.50 33.50 33.50 33.50 0.0M
2023-10-16 33.30 33.30 33.30 33.30 0.0M
2023-10-13 33.60 33.60 33.60 33.60 0.0M
2023-10-12 33.70 33.70 33.70 33.70 0.0M
2023-10-11 34.15 34.15 34.15 34.15 0.0M
2023-10-10 34.60 34.60 34.60 34.60 0.0M
2023-10-09 34.45 34.45 34.45 34.45 0.0M
2023-10-06 34.60 34.60 34.60 34.60 0.0M
2023-10-05 34.75 34.75 34.75 34.75 0.0M
2023-10-04 34.45 34.45 34.45 34.45 0.0M
2023-10-03 34.05 34.05 34.05 34.05 0.0M
2023-10-02 34.50 34.50 34.50 34.50 0.0M
2023-09-29 34.60 34.60 34.60 34.60 0.0M
2023-09-28 35.20 35.20 35.20 35.20 0.0M
2023-09-27 35.00 35.00 35.00 35.00 0.0M
2023-09-26 34.20 34.20 34.20 34.20 0.0M
2023-09-25 34.10 34.10 34.10 34.10 0.0M
2023-09-22 33.85 33.85 33.85 33.85 0.0M
2023-09-21 34.10 34.10 34.10 34.10 0.0M
2023-09-20 34.85 34.85 34.85 34.85 0.0M
2023-09-19 34.95 34.95 34.95 34.95 0.0M
2023-09-18 35.35 35.35 35.35 35.35 0.0M
2023-09-15 35.50 35.50 35.50 35.50 0.0M
2023-09-14 35.15 35.15 35.15 35.15 0.0M
2023-09-13 34.80 34.80 34.80 34.80 0.0M
2023-09-12 35.10 35.10 35.10 35.10 0.0M
2023-09-11 34.80 34.80 34.80 34.80 0.0M
2023-09-08 34.70 34.70 34.70 34.70 0.0M
2023-09-07 35.10 35.10 35.10 35.10 0.0M
2023-09-06 35.20 35.20 35.20 35.20 0.0M
2023-09-05 35.35 35.35 35.35 35.35 0.0M
2023-09-04 35.70 35.70 35.70 35.70 0.0M
2023-09-01 35.40 35.40 35.40 35.40 0.0M
2023-08-31 34.90 34.90 34.90 34.90 0.0M
2023-08-30 34.85 34.85 34.85 34.85 0.0M
2023-08-29 34.80 34.80 34.80 34.80 0.0M
2023-08-28 34.65 34.65 34.65 34.65 0.0M
2023-08-25 34.50 34.50 34.50 34.50 0.0M
2023-08-24 35.00 35.95 35.00 35.00 0.0M
2023-08-23 35.00 35.00 35.00 35.00 0.0M
2023-08-22 35.00 35.00 35.00 35.00 0.0M
2023-08-21 35.25 35.25 35.25 35.25 0.0M
2023-08-18 35.45 35.45 35.45 35.45 0.0M
2023-08-17 35.10 35.10 35.10 35.10 0.0M
2023-08-16 35.80 35.80 35.80 35.80 0.0M
2023-08-15 35.70 35.70 35.70 35.70 0.0M
2023-08-14 36.15 36.15 36.15 36.15 0.0M
2023-08-11 35.45 35.45 35.45 35.45 0.0M
2023-08-10 35.70 36.60 35.70 36.60 0.0M
2023-08-09 35.70 35.70 35.70 35.70 0.0M
2023-08-08 35.70 35.70 35.70 35.70 0.0M
2023-08-07 35.50 35.50 35.50 35.50 0.0M
2023-08-04 35.05 35.05 35.05 35.05 0.0M
2023-08-03 32.90 32.90 32.90 32.90 0.0M
2023-08-02 33.60 33.60 33.60 33.60 0.0M
2023-08-01 33.90 33.90 33.90 33.90 0.0M
2023-07-31 34.05 34.05 34.00 34.00 0.0M
2023-07-28 34.30 34.30 34.30 34.30 0.0M
2023-07-27 33.90 33.90 33.90 33.90 0.0M
2023-07-26 33.35 34.55 33.35 34.55 0.0M
2023-07-25 32.75 32.75 32.75 32.75 0.0M
2023-07-24 32.80 34.00 32.80 34.00 0.0M
2023-07-21 32.85 32.85 32.85 32.85 0.0M
2023-07-20 32.55 32.55 32.55 32.55 0.0M
2023-07-19 32.60 32.60 32.60 32.60 0.0M
2023-07-18 32.80 33.90 32.80 33.90 0.0M
2023-07-17 33.60 33.60 33.60 33.60 0.0M
2023-07-14 33.90 34.65 33.90 34.65 0.0M
2023-07-13 34.05 34.05 34.05 34.05 0.0M
2023-07-12 34.50 34.50 34.50 34.50 0.0M
2023-07-11 34.30 34.30 34.30 34.30 0.0M
2023-07-10 33.95 33.95 33.95 33.95 0.0M
2023-07-07 33.80 33.80 33.80 33.80 0.0M
2023-07-06 33.70 33.70 33.70 33.70 0.0M
2023-07-05 33.70 33.70 33.70 33.70 0.0M
2023-07-04 33.30 33.30 33.30 33.30 0.0M
2023-07-03 33.15 33.15 33.15 33.15 0.0M
2023-06-30 32.70 32.70 32.70 32.70 0.0M
2023-06-29 32.85 32.85 32.85 32.85 0.0M
2023-06-28 33.45 33.45 33.45 33.45 0.0M
2023-06-27 33.20 33.20 33.20 33.20 0.0M
2023-06-26 33.65 33.65 33.65 33.65 0.0M
2023-06-23 34.70 34.70 34.70 34.70 0.0M
2023-06-22 33.85 33.85 33.85 33.85 0.0M
2023-06-21 33.90 33.90 33.90 33.90 0.0M
2023-06-20 33.25 33.25 33.25 33.25 0.0M
2023-06-19 33.35 33.35 33.35 33.35 0.0M
2023-06-16 33.40 33.40 33.40 33.40 0.0M
2023-06-15 33.05 33.05 33.05 33.05 0.0M
2023-06-14 33.25 33.25 33.25 33.25 0.0M
2023-06-13 33.05 33.05 33.05 33.05 0.0M
2023-06-12 33.25 33.25 33.25 33.25 0.0M
2023-06-09 33.20 33.20 33.20 33.20 0.0M
2023-06-08 32.95 32.95 32.95 32.95 0.0M
2023-06-07 33.45 34.25 33.45 34.25 0.0M
2023-06-06 33.25 33.25 33.25 33.25 0.0M
2023-06-05 32.95 32.95 32.95 32.95 0.0M
2023-06-02 32.75 32.75 32.75 32.75 0.0M
2023-06-01 32.65 32.65 32.65 32.65 0.0M
2023-05-31 32.30 32.30 32.30 32.30 0.0M
2023-05-30 32.90 32.90 32.90 32.90 0.0M
2023-05-29 33.25 33.25 33.25 33.25 0.0M
2023-05-26 33.65 33.65 33.65 33.65 0.0M
2023-05-25 33.90 34.95 33.90 34.95 0.0M
2023-05-24 34.45 34.45 34.45 34.45 0.0M
2023-05-23 34.45 34.45 34.45 34.45 0.0M
2023-05-22 34.80 34.80 34.80 34.80 0.0M
2023-05-19 34.85 34.85 34.85 34.85 0.0M
2023-05-18 34.50 34.50 34.50 34.50 0.0M
2023-05-17 34.75 34.75 34.75 34.75 0.0M
2023-05-16 35.10 35.10 35.10 35.10 0.0M
2023-05-15 34.95 34.95 34.95 34.95 0.0M
2023-05-12 34.70 34.70 34.70 34.70 0.0M
2023-05-11 33.65 33.65 33.65 33.65 0.0M
2023-05-10 35.10 35.10 34.25 34.25 0.0M
2023-05-09 36.25 36.25 36.25 36.25 0.0M
2023-05-08 36.10 36.10 36.10 36.10 0.0M
2023-05-05 35.85 35.85 35.85 35.85 0.0M
2023-05-04 36.00 36.00 36.00 36.00 0.0M
2023-05-03 36.10 36.10 36.10 36.10 0.0M
2023-05-02 35.85 35.85 35.85 35.85 0.0M
2023-04-28 36.50 36.50 36.50 36.50 0.0M
2023-04-27 36.00 36.00 36.00 36.00 0.0M
2023-04-26 36.35 36.35 36.35 36.35 0.0M
2023-04-25 35.95 35.95 35.95 35.95 0.0M
2023-04-24 36.10 36.10 36.10 36.10 0.0M
2023-04-21 36.05 36.05 36.05 36.05 0.0M
2023-04-20 35.80 35.80 35.80 35.80 0.0M
2023-04-19 35.75 35.75 35.75 35.75 0.0M
2023-04-18 36.00 36.00 36.00 36.00 0.0M
2023-04-17 37.10 37.10 37.10 37.10 0.0M
2023-04-14 35.90 35.90 35.90 35.90 0.0M
2023-04-13 35.70 35.70 35.70 35.70 0.0M
2023-04-12 35.65 35.65 35.65 35.65 0.0M
2023-04-11 35.35 35.35 35.35 35.35 0.0M
2023-04-06 36.25 36.25 36.25 36.25 0.0M
2023-04-05 35.65 35.80 35.65 35.80 0.0M
2023-04-04 35.75 35.75 35.75 35.75 0.0M
2023-04-03 35.70 35.70 35.70 35.70 0.0M
2023-03-31 35.12 35.12 35.12 35.12 0.0M
2023-03-30 35.28 35.28 35.28 35.28 0.0M
2023-03-29 35.63 36.53 35.63 36.53 0.0M
2023-03-28 35.65 35.65 35.65 35.65 0.0M
2023-03-27 35.78 35.78 35.78 35.78 0.0M
2023-03-24 35.50 35.50 35.50 35.50 0.0M
2023-03-23 35.10 35.10 35.10 35.10 0.0M
2023-03-22 35.23 35.23 35.23 35.23 0.0M
2023-03-21 35.53 35.53 35.53 35.53 0.0M
2023-03-20 35.84 35.84 35.84 35.84 0.0M
2023-03-17 35.98 35.98 35.98 35.98 0.0M
2023-03-16 35.38 35.38 35.38 35.38 0.0M
2023-03-15 33.90 33.90 33.90 33.90 0.0M
2023-03-14 34.53 34.53 34.53 34.53 0.0M
2023-03-13 34.67 34.67 34.67 34.67 0.0M
2023-03-10 34.22 34.22 34.22 34.22 0.0M
2023-03-09 34.75 34.75 34.75 34.75 0.0M
2023-03-08 34.21 34.36 34.21 34.36 0.0M
2023-03-07 33.90 33.90 33.90 33.90 0.0M
2023-03-06 34.30 34.30 34.30 34.30 0.0M
2023-03-03 34.41 34.52 34.41 34.52 0.0M
2023-03-02 34.90 34.90 34.90 34.90 0.0M
2023-03-01 34.24 34.24 34.24 34.24 0.0M
2023-02-28 34.71 34.71 34.71 34.71 0.0M
2023-02-27 34.62 34.62 34.62 34.62 0.0M
2023-02-24 35.03 35.03 35.03 35.03 0.0M
2023-02-23 35.05 35.05 35.05 35.05 0.0M
2023-02-22 35.00 35.00 35.00 35.00 0.0M
2023-02-21 34.97 34.97 34.94 34.94 0.0M
2023-02-20 35.12 35.12 35.12 35.12 0.0M
2023-02-17 34.89 34.89 34.89 34.89 0.0M
2023-02-16 35.11 35.11 35.11 35.11 0.0M
2023-02-15 36.00 36.00 36.00 36.00 0.0M
2023-02-14 36.00 36.00 36.00 36.00 0.0M
2023-02-13 36.00 36.00 36.00 36.00 0.0M
2023-02-10 35.80 35.80 35.80 35.80 0.0M
2023-02-09 35.80 35.80 35.80 35.80 0.0M
2023-02-08 35.91 35.91 35.91 35.91 0.0M
2023-02-07 35.90 35.90 35.90 35.90 0.0M
2023-02-06 35.49 35.49 35.49 35.49 0.0M
2023-02-03 36.10 36.10 36.00 36.00 0.0M
2023-02-02 35.77 35.77 35.77 35.77 0.0M
2023-02-01 35.97 35.97 35.97 35.97 0.0M
2023-01-31 36.65 36.65 36.65 36.65 0.0M
2023-01-30 36.57 36.57 36.57 36.57 0.0M
2023-01-27 36.28 37.53 36.28 37.53 0.0M
2023-01-26 36.35 37.38 36.22 37.38 0.0M
2023-01-25 36.28 36.28 36.28 36.28 0.0M
2023-01-24 36.53 36.58 36.53 36.58 0.0M
2023-01-23 36.41 37.53 36.41 36.55 0.0M
2023-01-20 36.56 36.56 36.56 36.56 0.0M
2023-01-19 36.94 36.94 36.94 36.94 0.0M
2023-01-18 36.30 36.30 36.30 36.30 0.0M
2023-01-17 36.47 36.47 36.47 36.47 0.0M
2023-01-16 36.38 36.38 36.38 36.38 0.0M
2023-01-13 35.51 35.51 35.51 35.51 0.0M
2023-01-12 35.24 35.24 35.24 35.24 0.0M
2023-01-11 35.33 35.33 35.33 35.33 0.0M
2023-01-10 35.45 35.45 35.45 35.45 0.0M
2023-01-09 37.46 37.46 37.46 37.46 0.0M
2023-01-06 35.66 35.66 35.66 35.66 0.0M
2023-01-05 36.26 36.26 36.26 36.26 0.0M
2023-01-04 36.64 36.64 36.64 36.64 0.0M
2023-01-03 37.40 37.40 37.40 37.40 0.0M
2023-01-02 36.93 36.93 36.93 36.93 0.0M