Kao(DE:KAO)
€21.71+-0.19 (+2.60%)
DE:KAO
Kao historical prices
€21.71
At close:+-0.19 (+2.60%)
Kao (KAO) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | +2.60% | 0 | 0.00 |
| Nov 09, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | +3.50% | 0 | 0.00 |
| Nov 06, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.75% | 0 | 0.00 |
| Nov 05, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | +3.14% | 0 | 0.00 |
| Nov 04, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.52% | 0 | 0.00 |
| Nov 03, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -3.32% | 0 | 0.00 |
| Nov 02, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | +3.78% | 300 | 18.88 |
| Oct 30, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | +1.65% | 0 | 0.00 |
| Oct 29, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | +0.34% | 0 | 0.00 |
| Oct 28, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.96% | 0 | 0.00 |
| Oct 27, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.33% | 0 | 0.00 |
| Oct 26, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.76% | 0 | 0.00 |
| Oct 23, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | +1.49% | 0 | 0.00 |
| Oct 22, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | +0.53% | 0 | 0.00 |
| Oct 21, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.72% | 0 | 0.00 |
| Oct 20, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | +0.24% | 0 | 0.00 |
| Oct 19, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | +0.58% | 0 | 0.00 |
| Oct 16, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | +0.53% | 0 | 0.00 |
| Oct 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | +1.38% | 0 | 0.00 |
| Oct 14, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | +1.30% | 0 | 0.00 |
| Oct 13, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | +1.62% | 0 | 0.00 |
| Oct 12, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | +0.15% | 0 | 0.00 |
| Oct 09, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | +0.54% | 0 | 0.00 |
| Oct 08, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | +0.44% | 0 | 0.00 |
| Oct 07, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | +0.98% | 0 | 0.00 |
| Oct 06, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.21% | 0 | 0.00 |
| Oct 05, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | +0.94% | 0 | 0.00 |
| Oct 02, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.75% | 0 | 0.00 |
| Sep 30, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | +0.73% | 0 | 0.00 |
| Sep 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | +0.03% | 0 | 0.00 |
| Sep 28, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.13% | 0 | 0.00 |
| Sep 25, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | +1.05% | 0 | 0.00 |
| Sep 24, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | +0.05% | 0 | 0.00 |
| Sep 23, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | +0.32% | 0 | 0.00 |
| Sep 22, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 0 | 0.00 |
| Sep 21, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -0.03% | 10 | 0.30 |
| Sep 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.09% | 0 | 0.00 |
| Sep 17, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | +1.64% | 0 | 0.00 |
| Sep 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.32% | 0 | 0.00 |
| Sep 15, 2026 | 18.97 | 19.55 | 18.97 | 19.55 | 19.55 | +2.46% | 200 | 6.56 |
| Sep 14, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | +2.55% | 0 | 0.00 |
| Sep 11, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.40% | 0 | 0.00 |
| Sep 10, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | +0.29% | 0 | 0.00 |
| Sep 09, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.95% | 0 | 0.00 |
| Sep 08, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.34% | 0 | 0.00 |
| Sep 07, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +2.58% | 791 | 44.10 |
| Sep 04, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.73% | 0 | 0.00 |
| Sep 03, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.10% | 0 | 0.00 |
| Sep 02, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.88% | 0 | 0.00 |
