tiprankstipranks
Kaiser Aluminum Corp (DE:KLU1)
FRANKFURT:KLU1
Germany Market

Kaiser Aluminum (KLU1) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
140.00
140.00
140.00
140.00
140.00
0.00%
0
0.00
Sep 09, 2026
140.00
140.00
140.00
140.00
140.00
+2.19%
0
0.00
Sep 08, 2026
137.00
137.00
137.00
137.00
137.00
0.00%
0
0.00
Sep 07, 2026
137.00
137.00
137.00
137.00
137.00
+2.24%
0
0.00
Sep 04, 2026
134.00
134.00
134.00
134.00
134.00
-1.47%
0
0.00
Sep 03, 2026
136.00
136.00
136.00
136.00
136.00
-0.73%
0
0.00
Sep 02, 2026
137.00
137.00
137.00
137.00
137.00
+3.79%
0
0.00
Sep 01, 2026
132.00
132.00
132.00
132.00
132.00
+0.76%
0
0.00
Aug 31, 2026
131.00
131.00
131.00
131.00
131.00
0.00%
0
0.00
Aug 28, 2026
131.00
131.00
131.00
131.00
131.00
+0.77%
0
0.00
Aug 27, 2026
130.00
130.00
130.00
130.00
130.00
-3.70%
0
0.00
Aug 26, 2026
128.00
135.00
128.00
135.00
135.00
+7.14%
39
4.06
Aug 25, 2026
126.00
126.00
126.00
126.00
126.00
-1.56%
0
0.00
Aug 24, 2026
128.00
128.00
128.00
128.00
128.00
-3.03%
0
0.00
Aug 21, 2026
125.00
132.00
125.00
132.00
132.00
+2.33%
3
0.28
Aug 20, 2026
131.00
131.00
129.00
129.00
129.00
-4.44%
20
1.93
Aug 19, 2026
138.00
138.00
135.00
135.00
135.00
-21.05%
7
0.68
Aug 18, 2026
155.00
171.00
155.00
171.00
171.00
+14.77%
6
0.59
Aug 17, 2026
149.00
149.00
149.00
149.00
149.00
-1.32%
0
0.00
Aug 14, 2026
157.00
157.00
151.00
151.00
151.00
-7.36%
4
0.39
Aug 13, 2026
163.00
163.00
163.00
163.00
163.00
+1.88%
0
0.00
Aug 12, 2026
160.00
160.00
160.00
160.00
160.00
+3.90%
0
0.00
Aug 11, 2026
154.00
154.00
154.00
154.00
154.00
-4.94%
0
0.00
Aug 10, 2026
159.00
162.00
159.00
162.00
162.00
+1.89%
4
0.38
Aug 07, 2026
142.00
159.00
142.00
159.00
159.00
+8.16%
30
2.70
Aug 06, 2026
147.00
147.00
147.00
147.00
147.00
+2.08%
0
0.00
Aug 05, 2026
144.00
144.00
144.00
144.00
144.00
+7.46%
0
0.00
Aug 04, 2026
134.00
134.00
134.00
134.00
134.00
+2.29%
0
0.00
Aug 03, 2026
131.00
131.00
131.00
131.00
131.00
-4.38%
0
0.00
Jul 31, 2026
137.00
137.00
137.00
137.00
137.00
0.00%
0
0.00
Jul 30, 2026
131.00
137.00
131.00
137.00
137.00
-2.14%
4
0.35
Jul 29, 2026
140.00
140.00
140.00
140.00
140.00
-0.71%
0
0.00
Jul 28, 2026
141.00
141.00
141.00
141.00
141.00
0.00%
0
0.00
Jul 27, 2026
141.00
141.00
141.00
141.00
141.00
-9.03%
0
0.00
Jul 24, 2026
155.00
155.00
155.00
155.00
155.00
+1.76%
0
0.00
Jul 23, 2026
149.00
163.00
147.00
153.00
152.32
+7.75%
68
5.80
Jul 22, 2026
142.00
142.00
142.00
142.00
141.37
+5.97%
0
0.00
Jul 21, 2026
134.00
134.00
134.00
134.00
133.41
0.00%
0
0.00
Jul 20, 2026
134.00
134.00
134.00
134.00
133.41
-2.19%
0
0.00
Jul 17, 2026
137.00
137.00
137.00
137.00
136.39
-0.72%
0
0.00
Jul 16, 2026
138.00
138.00
138.00
138.00
137.39
-0.72%
0
0.00
Jul 15, 2026
139.00
139.00
139.00
139.00
138.39
+2.21%
0
0.00
Jul 14, 2026
136.00
136.00
136.00
136.00
135.40
+0.74%
7
0.57
Jul 13, 2026
135.00
135.00
135.00
135.00
134.40
-3.57%
0
0.00
Jul 10, 2026
140.00
140.00
140.00
140.00
139.38
-2.78%
0
0.00
Jul 09, 2026
144.00
144.00
144.00
144.00
143.36
-2.70%
2
0.10
Jul 08, 2026
148.00
148.00
148.00
148.00
147.35
-0.67%
0
0.00
Jul 07, 2026
155.00
155.00
149.00
149.00
148.34
0.00%
165
10.01
Jul 06, 2026
149.00
149.00
149.00
149.00
148.34
-0.67%
0
0.00
Jul 03, 2026
150.00
150.00
150.00
150.00
149.34
-5.06%
0
0.00
Rows:
50