TipRanks
Go Ultimate55% OFF

Kaiser Aluminum (KLU1) Historical Prices

DE:KLU1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026103.00103.00103.00103.00103.00-1.90%00.00
Oct 29, 2026105.00105.00105.00105.00105.00-1.87%00.00
Oct 28, 2026102.00107.00102.00107.00107.00+16.30%102.96
Oct 27, 202692.0092.0092.0092.0092.00-1.08%00.00
Oct 26, 202693.0093.0093.0093.0093.00-5.58%00.00
Oct 23, 202698.5098.5098.5098.5098.50-25.55%00.00
Oct 22, 2026133.00133.00133.00133.00132.31+0.76%10053.85
Oct 21, 2026132.00132.00132.00132.00131.32+1.54%00.00
Oct 20, 2026130.00130.00130.00130.00129.33+2.36%00.00
Oct 19, 2026127.00127.00127.00127.00126.34-0.78%00.00
Oct 16, 2026128.00128.00128.00128.00127.34+0.00%00.00
Oct 15, 2026128.00128.00128.00128.00127.34-2.29%00.00
Oct 14, 2026131.00131.00131.00131.00130.32+0.00%00.00
Oct 13, 2026131.00131.00131.00131.00130.32+0.00%00.00
Oct 12, 2026131.00131.00131.00131.00130.32+1.55%00.00
Oct 09, 2026129.00129.00129.00129.00128.33-2.27%00.00
Oct 08, 2026132.00132.00132.00132.00131.32-0.75%00.00
Oct 07, 2026133.00133.00133.00133.00132.31-2.21%00.00
Oct 06, 2026136.00136.00136.00136.00135.30+3.03%00.00
Oct 05, 2026132.00132.00132.00132.00131.32+3.12%00.00
Oct 02, 2026128.00128.00128.00128.00127.34+2.40%00.00
Oct 01, 2026125.00125.00125.00125.00124.35-3.85%00.00
Sep 30, 2026130.00130.00130.00130.00129.33+0.00%00.00
Sep 29, 2026130.00130.00130.00130.00129.33+0.00%00.00
Sep 28, 2026130.00130.00130.00130.00129.33+0.00%00.00
Sep 25, 2026130.00130.00130.00130.00129.33-2.98%00.00
Sep 24, 2026134.00134.00134.00134.00133.31+2.29%00.00
Sep 23, 2026131.00131.00131.00131.00130.32+2.34%00.00
Sep 22, 2026128.00128.00128.00128.00127.34+0.79%00.00
Sep 21, 2026127.00127.00127.00127.00126.34-3.05%00.00
Sep 18, 2026131.00131.00131.00131.00130.32+1.55%00.00
Sep 17, 2026129.00129.00129.00129.00128.33+2.38%00.00
Sep 16, 2026126.00126.00126.00126.00125.35+0.80%00.00
Sep 15, 2026125.00125.00125.00125.00124.35-4.58%00.00
Sep 14, 2026131.00131.00131.00131.00130.32-0.76%00.00
Sep 11, 2026132.00132.00132.00132.00131.32-5.71%00.00
Sep 10, 2026140.00140.00140.00140.00139.28+0.00%00.00
Sep 09, 2026140.00140.00140.00140.00139.28+2.19%00.00
Sep 08, 2026137.00137.00137.00137.00136.29+0.00%00.00
Sep 07, 2026137.00137.00137.00137.00136.29+2.24%00.00
Sep 04, 2026134.00134.00134.00134.00133.31-1.47%00.00
Sep 03, 2026136.00136.00136.00136.00135.30-0.73%00.00
Sep 02, 2026137.00137.00137.00137.00136.29+3.79%00.00
Sep 01, 2026132.00132.00132.00132.00131.32+0.76%00.00
Aug 31, 2026131.00131.00131.00131.00130.32+0.00%00.00
Aug 28, 2026131.00131.00131.00131.00130.32+0.77%00.00
Aug 27, 2026130.00130.00130.00130.00129.33-3.70%00.00
Aug 26, 2026128.00135.00128.00135.00134.30+7.14%394.06
Aug 25, 2026126.00126.00126.00126.00125.35-1.56%00.00
Aug 24, 2026128.00128.00128.00128.00127.34-3.03%00.00