Kobe Steel

5406
🏛️ germany →
10.16
Last Update: 2025-09-29
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 11.40 11.40 11.40 11.40 0.0M
2023-12-28 11.40 11.40 11.40 11.40 0.0M
2023-12-27 11.20 11.20 11.20 11.20 0.0M
2023-12-22 10.80 10.80 10.80 10.80 0.0M
2023-12-21 10.70 10.70 10.70 10.70 0.0M
2023-12-20 10.70 10.70 10.70 10.70 0.0M
2023-12-19 10.50 10.50 10.50 10.50 0.0M
2023-12-18 10.40 10.40 10.40 10.40 0.0M
2023-12-15 10.50 10.50 10.50 10.50 0.0M
2023-12-14 10.20 10.20 10.20 10.20 0.0M
2023-12-13 10.30 10.40 10.30 10.40 0.0M
2023-12-12 10.50 10.50 10.50 10.50 0.0M
2023-12-11 10.40 10.40 10.40 10.40 0.0M
2023-12-08 10.30 10.80 10.30 10.80 0.0M
2023-12-07 10.60 10.60 10.60 10.60 0.0M
2023-12-06 10.70 10.70 10.70 10.70 0.0M
2023-12-05 10.50 10.90 10.50 10.90 0.0M
2023-12-04 10.60 10.60 10.60 10.60 0.0M
2023-12-01 10.60 10.60 10.60 10.60 0.0M
2023-11-30 10.50 10.50 10.50 10.50 0.0M
2023-11-29 10.30 10.30 10.30 10.30 0.0M
2023-11-28 10.70 10.70 10.70 10.70 0.0M
2023-11-27 10.70 10.70 10.70 10.70 0.0M
2023-11-24 10.60 10.60 10.60 10.60 0.0M
2023-11-23 10.40 10.80 10.40 10.80 0.0M
2023-11-22 10.50 10.50 10.50 10.50 0.0M
2023-11-21 10.50 10.60 10.50 10.60 0.0M
2023-11-20 10.50 10.50 10.50 10.50 0.0M
2023-11-17 10.60 10.60 10.60 10.60 0.0M
2023-11-16 10.40 10.40 10.40 10.40 0.0M
2023-11-15 10.30 10.30 10.30 10.30 0.0M
2023-11-14 10.50 10.50 10.50 10.50 0.0M
2023-11-13 10.40 10.40 10.40 10.40 0.0M
2023-11-10 10.30 10.70 10.30 10.70 0.0M
2023-11-09 11.10 11.10 11.10 11.10 0.0M
2023-11-08 10.70 10.70 10.70 10.70 0.0M
2023-11-07 11.20 11.20 11.20 11.20 0.0M
2023-11-06 11.30 11.30 11.30 11.30 0.0M
2023-11-03 10.90 10.90 10.90 10.90 0.0M
2023-11-02 10.90 10.90 10.90 10.90 0.0M
2023-11-01 11.20 11.20 11.20 11.20 0.0M
2023-10-31 10.80 10.80 10.80 10.80 0.0M
2023-10-30 10.90 10.90 10.90 10.90 0.0M
2023-10-27 11.10 11.10 11.10 11.10 0.0M
2023-10-26 10.70 10.70 10.70 10.70 0.0M
2023-10-25 11.00 11.00 11.00 11.00 0.0M
2023-10-24 10.80 10.80 10.80 10.80 0.0M
2023-10-23 10.80 10.80 10.80 10.80 0.0M
2023-10-20 11.10 11.10 11.10 11.10 0.0M
2023-10-19 11.10 11.10 11.10 11.10 0.0M
2023-10-18 11.30 11.30 11.30 11.30 0.0M
2023-10-17 11.40 11.40 11.40 11.40 0.0M
2023-10-16 11.30 11.30 11.30 11.30 0.0M
2023-10-13 11.50 11.50 11.50 11.50 0.0M
2023-10-12 11.70 11.70 11.70 11.70 0.0M
2023-10-11 11.50 11.50 11.50 11.50 0.0M
2023-10-10 11.70 11.70 11.70 11.70 0.0M
2023-10-09 11.30 11.30 11.30 11.30 0.0M
2023-10-06 11.30 11.30 11.30 11.30 0.0M
2023-10-05 11.30 11.30 11.30 11.30 0.0M
2023-10-04 10.80 11.00 10.80 10.90 0.0M
2023-10-03 11.60 11.60 11.60 11.60 0.0M
2023-10-02 12.00 12.00 12.00 12.00 0.0M
2023-09-29 12.10 12.10 12.10 12.10 0.0M
2023-09-28 12.60 12.60 12.60 12.60 0.0M
2023-09-27 12.80 12.80 12.80 12.80 0.0M
2023-09-26 12.90 12.90 12.90 12.90 0.0M
2023-09-25 13.10 13.10 13.10 13.10 0.0M
2023-09-22 13.00 13.10 13.00 13.10 0.0M
2023-09-21 13.10 13.70 13.10 13.70 0.0M
2023-09-20 13.20 13.70 13.20 13.70 0.0M
2023-09-19 13.40 13.90 13.40 13.90 0.0M
2023-09-18 13.00 13.00 13.00 13.00 0.0M
2023-09-15 13.00 13.00 13.00 13.00 0.0M
2023-09-14 13.00 13.00 13.00 13.00 0.0M
2023-09-13 12.60 12.60 12.60 12.60 0.0M
2023-09-12 12.60 12.60 12.60 12.60 0.0M
2023-09-11 12.70 12.70 12.70 12.70 0.0M
2023-09-08 12.50 12.50 12.50 12.50 0.0M
2023-09-07 12.40 13.00 12.40 13.00 0.0M
2023-09-06 12.60 13.10 12.60 13.10 0.0M
2023-09-05 12.60 12.60 12.60 12.60 0.0M
2023-09-04 12.40 13.00 12.40 13.00 0.0M
2023-09-01 11.80 12.30 11.80 12.30 0.0M
2023-08-31 11.30 11.70 11.30 11.30 0.0M
2023-08-30 12.00 12.00 11.10 11.60 0.0M
2023-08-29 11.30 11.70 11.30 11.70 0.0M
2023-08-28 11.10 11.10 11.10 11.10 0.0M
2023-08-25 10.80 11.30 10.80 11.30 0.0M
2023-08-24 10.90 11.30 10.90 11.30 0.0M
2023-08-23 10.60 10.60 10.60 10.60 0.0M
2023-08-22 10.30 10.40 10.30 10.40 0.0M
2023-08-21 10.40 10.40 10.40 10.40 0.0M
2023-08-18 10.30 10.30 10.30 10.30 0.0M
2023-08-17 10.60 10.60 10.60 10.60 0.0M
2023-08-16 11.20 11.20 10.70 11.10 0.0M
2023-08-15 11.20 11.20 11.20 11.20 0.0M
2023-08-14 11.00 11.00 11.00 11.00 0.0M
2023-08-11 11.20 11.20 11.20 11.20 0.0M
2023-08-10 11.20 11.20 11.20 11.20 0.0M
2023-08-09 11.10 11.10 11.10 11.10 0.0M
2023-08-08 10.20 11.20 10.20 11.20 0.0M
2023-08-07 9.85 10.20 9.85 10.20 0.0M
2023-08-04 9.95 10.30 9.95 10.30 0.0M
2023-08-03 9.65 9.75 9.65 9.75 0.0M
2023-08-02 9.85 10.20 9.85 10.20 0.0M
2023-08-01 9.95 9.95 9.95 9.95 0.0M
2023-07-31 9.75 10.10 9.75 10.10 0.0M
2023-07-28 9.65 9.65 9.65 9.65 0.0M
2023-07-27 9.55 9.55 9.55 9.55 0.0M
2023-07-26 9.35 9.35 9.35 9.35 0.0M
2023-07-25 9.10 9.10 9.10 9.10 0.0M
2023-07-24 9.00 9.35 9.00 9.30 0.0M
2023-07-21 8.75 9.00 8.75 9.00 0.0M
2023-07-20 8.70 8.70 8.70 8.70 0.0M
2023-07-19 8.65 8.90 8.65 8.90 0.0M
2023-07-18 8.45 8.45 8.45 8.45 0.0M
2023-07-17 8.45 8.45 8.45 8.45 0.0M
2023-07-14 8.50 8.50 8.45 8.45 0.0M
2023-07-13 8.50 8.85 8.50 8.85 0.0M
2023-07-12 8.40 8.40 8.40 8.40 0.0M
2023-07-11 8.35 8.35 8.35 8.35 0.0M
2023-07-10 8.60 9.00 8.60 9.00 0.0M
2023-07-07 8.75 8.75 8.75 8.75 0.0M
2023-07-06 8.65 8.65 8.65 8.65 0.0M
2023-07-05 8.35 8.75 8.35 8.75 0.0M
2023-07-04 8.30 8.70 8.30 8.70 0.0M
2023-07-03 8.25 8.25 8.25 8.25 0.0M
2023-06-30 8.20 8.20 8.20 8.20 0.0M
2023-06-29 8.10 8.50 8.10 8.50 0.0M
2023-06-28 8.10 8.10 8.10 8.10 0.0M
2023-06-27 8.05 8.05 8.05 8.05 0.0M
2023-06-26 8.10 8.10 8.10 8.10 0.0M
2023-06-23 8.05 8.05 8.05 8.05 0.0M
2023-06-22 8.35 8.35 8.35 8.35 0.0M
2023-06-21 8.40 8.40 8.40 8.40 0.0M
2023-06-20 8.05 8.05 8.05 8.05 0.0M
2023-06-19 8.20 8.20 8.20 8.20 0.0M
2023-06-16 8.20 8.20 8.20 8.20 0.0M
2023-06-15 8.30 8.30 8.30 8.30 0.0M
2023-06-14 8.40 8.40 8.40 8.40 0.0M
2023-06-13 8.00 8.30 8.00 8.30 0.0M
2023-06-12 8.00 8.00 8.00 8.00 0.0M
2023-06-09 8.05 8.05 8.05 8.05 0.0M
2023-06-08 8.05 8.45 8.05 8.45 0.0M
2023-06-07 8.00 8.00 8.00 8.00 0.0M
2023-06-06 8.30 8.70 8.30 8.70 0.0M
2023-06-05 7.80 8.10 7.80 8.10 0.0M
2023-06-02 7.45 7.45 7.45 7.45 0.0M
2023-06-01 7.35 7.35 7.35 7.35 0.0M
2023-05-31 7.25 7.25 7.25 7.25 0.0M
2023-05-30 7.45 7.45 7.45 7.45 0.0M
2023-05-29 7.00 7.35 7.00 7.35 0.0M
2023-05-26 7.00 7.00 7.00 7.00 0.0M
2023-05-25 7.05 7.05 7.05 7.05 0.0M
2023-05-24 7.15 7.15 7.15 7.15 0.0M
2023-05-23 7.00 7.00 7.00 7.00 0.0M
2023-05-22 7.20 7.20 7.20 7.20 0.0M
2023-05-19 7.20 7.20 7.20 7.20 0.0M
2023-05-18 7.40 7.40 7.40 7.40 0.0M
2023-05-17 7.35 7.35 7.35 7.35 0.0M
2023-05-16 7.55 7.55 7.55 7.55 0.0M
2023-05-15 7.60 7.60 7.60 7.60 0.0M
2023-05-12 7.60 7.60 7.60 7.60 0.0M
2023-05-11 7.05 7.60 7.05 7.60 0.0M
2023-05-10 6.85 6.85 6.85 6.85 0.0M
2023-05-09 7.05 7.10 7.05 7.10 0.0M
2023-05-08 6.70 6.70 6.70 6.70 0.0M
2023-05-05 6.70 6.70 6.70 6.70 0.0M
2023-05-04 6.65 6.65 6.65 6.65 0.0M
2023-05-03 6.65 6.65 6.65 6.65 0.0M
2023-05-02 6.60 6.60 6.60 6.60 0.0M
2023-04-28 6.65 6.65 6.65 6.65 0.0M
2023-04-27 6.75 6.75 6.75 6.75 0.0M
2023-04-26 6.75 6.75 6.75 6.75 0.0M
2023-04-25 6.70 6.70 6.70 6.70 0.0M
2023-04-24 6.95 7.05 6.95 7.05 0.0M
2023-04-21 7.05 7.05 7.05 7.05 0.0M
2023-04-20 7.05 7.05 7.05 7.05 0.0M
2023-04-19 7.00 7.00 7.00 7.00 0.0M
2023-04-18 6.90 6.90 6.90 6.90 0.0M
2023-04-17 6.90 7.10 6.90 7.10 0.0M
2023-04-14 6.95 6.95 6.95 6.95 0.0M
2023-04-13 7.00 7.00 7.00 7.00 0.0M
2023-04-12 7.05 7.05 7.05 7.05 0.0M
2023-04-11 6.85 6.85 6.85 6.85 0.0M
2023-04-06 6.70 6.70 6.70 6.70 0.0M
2023-04-05 6.85 7.00 6.85 7.00 0.0M
2023-04-04 7.05 7.05 7.05 7.05 0.0M
2023-04-03 7.30 7.30 7.30 7.30 0.0M
2023-03-31 7.17 7.17 7.17 7.17 0.0M
2023-03-30 6.97 6.97 6.97 6.97 0.0M
2023-03-29 7.06 7.06 7.06 7.06 0.0M
2023-03-28 7.07 7.07 7.07 7.07 0.0M
2023-03-27 7.04 7.04 7.04 7.04 0.0M
2023-03-24 7.07 7.07 7.07 7.07 0.0M
2023-03-23 7.01 7.04 7.01 7.04 0.0M
2023-03-22 6.92 6.92 6.92 6.92 0.0M
2023-03-21 6.95 6.95 6.95 6.95 0.0M
2023-03-20 7.07 7.07 7.07 7.07 0.0M
2023-03-17 7.12 7.37 7.12 7.20 0.0M
2023-03-16 7.21 7.21 7.21 7.21 0.0M
2023-03-15 7.40 7.40 7.40 7.40 0.0M
2023-03-14 7.00 7.00 7.00 7.00 0.0M
2023-03-13 7.44 7.44 7.44 7.44 0.0M
2023-03-10 7.55 7.55 7.55 7.55 0.0M
2023-03-09 7.67 7.67 7.67 7.67 0.0M
2023-03-08 7.41 7.62 7.41 7.62 0.0M
2023-03-07 7.33 7.33 7.33 7.33 0.0M
2023-03-06 6.94 6.94 6.93 6.93 0.0M
2023-03-03 6.86 6.86 6.86 6.86 0.0M
2023-03-02 6.57 6.57 6.57 6.57 0.0M
2023-03-01 6.71 6.71 6.55 6.55 0.0M
2023-02-28 6.28 6.28 6.28 6.28 0.0M
2023-02-27 6.39 6.39 6.39 6.39 0.0M
2023-02-24 6.18 6.18 6.14 6.14 0.0M
2023-02-23 6.16 6.16 6.16 6.16 0.0M
2023-02-22 6.14 6.14 6.14 6.14 0.0M
2023-02-21 6.18 6.18 6.18 6.18 0.0M
2023-02-20 6.13 6.29 6.13 6.29 0.0M
2023-02-17 6.04 6.04 6.04 6.04 0.0M
2023-02-16 5.77 5.77 5.77 5.77 0.0M
2023-02-15 5.81 5.81 5.80 5.80 0.0M
2023-02-14 5.84 5.84 5.84 5.84 0.0M
2023-02-13 5.71 5.71 5.68 5.68 0.0M
2023-02-10 5.20 5.50 5.20 5.50 0.0M
2023-02-09 4.85 5.00 4.85 5.00 0.0M
2023-02-08 4.65 4.76 4.65 4.76 0.0M
2023-02-07 4.75 4.90 4.75 4.90 0.0M
2023-02-06 4.90 4.90 4.82 4.82 0.0M
2023-02-03 4.81 4.81 4.81 4.81 0.0M
2023-02-02 4.81 4.98 4.81 4.98 0.0M
2023-02-01 4.88 4.88 4.88 4.88 0.0M
2023-01-31 4.89 4.99 4.89 4.99 0.0M
2023-01-30 4.88 5.10 4.88 5.10 0.0M
2023-01-27 4.95 4.95 4.95 4.95 0.0M
2023-01-26 4.85 4.85 4.85 4.85 0.0M
2023-01-25 4.82 4.82 4.82 4.82 0.0M
2023-01-24 4.69 4.69 4.69 4.69 0.0M
2023-01-23 4.74 4.74 4.74 4.74 0.0M
2023-01-20 4.71 4.71 4.71 4.71 0.0M
2023-01-19 4.63 4.63 4.63 4.63 0.0M
2023-01-18 4.63 4.63 4.63 4.63 0.0M
2023-01-17 4.66 4.66 4.66 4.66 0.0M
2023-01-16 4.63 4.63 4.63 4.63 0.0M
2023-01-13 4.75 4.75 4.75 4.75 0.0M
2023-01-12 4.62 4.62 4.62 4.62 0.0M
2023-01-11 4.53 4.53 4.53 4.53 0.0M
2023-01-10 4.53 4.53 4.53 4.53 0.0M
2023-01-09 4.46 4.46 4.46 4.46 0.0M
2023-01-06 4.46 4.59 4.46 4.59 0.0M
2023-01-05 4.44 4.44 4.44 4.44 0.0M
2023-01-04 4.50 4.50 4.50 4.50 0.0M
2023-01-03 4.60 4.60 4.60 4.60 0.0M
2023-01-02 4.54 4.54 4.54 4.54 0.0M