Frankfurt - Delayed Quote EUR

Kubota Corporation (KUO1.F)

14.99 -0.11 (-0.70%)
At close: 8:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.99 14.99 14.99 14.99 14.99 950
Apr 23, 2024 14.70 15.10 14.70 15.10 15.10 950
Apr 22, 2024 14.52 14.52 14.52 14.52 14.52 -
Apr 19, 2024 14.45 14.45 14.45 14.45 14.45 -
Apr 18, 2024 14.59 14.59 14.59 14.59 14.59 -
Apr 17, 2024 14.81 15.22 14.81 15.22 15.22 734
Apr 16, 2024 14.84 14.84 14.84 14.84 14.84 -
Apr 15, 2024 15.44 15.44 15.44 15.44 15.44 -
Apr 12, 2024 15.37 15.37 15.37 15.37 15.37 -
Apr 11, 2024 15.42 15.42 15.25 15.25 15.25 535
Apr 10, 2024 15.39 15.39 15.39 15.39 15.39 -
Apr 9, 2024 15.36 15.36 15.36 15.36 15.36 -
Apr 8, 2024 15.12 15.12 15.12 15.12 15.12 -
Apr 5, 2024 15.05 15.05 15.05 15.05 15.05 -
Apr 4, 2024 14.87 14.87 14.87 14.87 14.87 -
Apr 3, 2024 14.69 14.69 14.69 14.69 14.69 -
Apr 2, 2024 14.36 14.63 14.36 14.62 14.62 1,000
Mar 28, 2024 14.40 14.54 14.40 14.54 14.54 104
Mar 27, 2024 14.36 14.36 14.36 14.36 14.36 -
Mar 26, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 25, 2024 14.14 14.14 14.12 14.12 14.12 800
Mar 22, 2024 14.66 14.70 14.66 14.70 14.70 30
Mar 21, 2024 14.24 14.44 14.24 14.40 14.40 1,480
Mar 20, 2024 13.90 13.90 13.90 13.90 13.90 -
Mar 19, 2024 14.06 14.14 14.06 14.14 14.14 400
Mar 18, 2024 13.94 14.00 13.94 14.00 14.00 890
Mar 15, 2024 13.68 13.70 13.68 13.70 13.70 400
Mar 14, 2024 13.58 13.58 13.58 13.58 13.58 -
Mar 13, 2024 13.32 13.32 13.32 13.32 13.32 -
Mar 12, 2024 13.48 13.48 13.48 13.48 13.48 -
Mar 11, 2024 13.58 13.58 13.58 13.58 13.58 -
Mar 8, 2024 13.82 13.98 13.82 13.98 13.98 60
Mar 7, 2024 13.82 13.82 13.82 13.82 13.82 -
Mar 6, 2024 13.82 13.92 13.82 13.92 13.92 400
Mar 5, 2024 13.62 13.76 13.52 13.76 13.76 1,414
Mar 4, 2024 13.52 13.52 13.52 13.52 13.52 -
Mar 1, 2024 13.62 13.80 13.62 13.80 13.80 800
Feb 29, 2024 13.46 13.46 13.46 13.46 13.46 -
Feb 28, 2024 13.46 13.56 13.46 13.56 13.56 4
Feb 27, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 26, 2024 13.20 13.20 13.20 13.20 13.20 -
Feb 23, 2024 13.34 13.34 13.34 13.34 13.34 -
Feb 22, 2024 13.32 13.32 13.32 13.32 13.32 -
Feb 21, 2024 13.50 13.50 13.50 13.50 13.50 -
Feb 20, 2024 13.66 13.66 13.66 13.66 13.66 -
Feb 19, 2024 13.46 13.58 13.46 13.58 13.58 100
Feb 16, 2024 13.66 13.66 13.66 13.66 13.66 -
Feb 15, 2024 14.00 14.00 14.00 14.00 14.00 -
Feb 14, 2024 13.02 13.12 13.02 13.12 13.12 280
Feb 13, 2024 13.50 13.50 13.50 13.50 13.50 -
Feb 12, 2024 13.36 13.52 13.36 13.52 13.52 365
Feb 9, 2024 13.34 13.34 13.34 13.34 13.34 -
Feb 8, 2024 13.74 13.74 13.74 13.74 13.74 -
Feb 7, 2024 13.86 13.86 13.86 13.86 13.86 -
Feb 6, 2024 13.98 13.98 13.98 13.98 13.98 -
Feb 5, 2024 14.40 14.40 14.40 14.40 14.40 -
Feb 2, 2024 14.08 14.08 14.00 14.00 14.00 41
Feb 1, 2024 14.00 14.00 14.00 14.00 14.00 400
Jan 31, 2024 14.02 14.02 14.02 14.02 14.02 -
Jan 30, 2024 13.90 13.90 13.90 13.90 13.90 -
Jan 29, 2024 13.84 13.84 13.84 13.84 13.84 -
Jan 26, 2024 13.76 13.76 13.76 13.76 13.76 -
Jan 25, 2024 13.76 13.94 13.76 13.94 13.94 41
Jan 24, 2024 13.56 13.56 13.56 13.56 13.56 -
Jan 23, 2024 13.64 13.64 13.64 13.64 13.64 -
Jan 22, 2024 13.50 13.50 13.50 13.50 13.50 -
Jan 19, 2024 13.34 13.34 13.34 13.34 13.34 -
Jan 18, 2024 13.36 13.36 13.36 13.36 13.36 -
Jan 17, 2024 13.60 13.60 13.60 13.60 13.60 -
Jan 16, 2024 13.66 13.66 13.66 13.66 13.66 900
Jan 15, 2024 13.82 13.82 13.82 13.82 13.82 -
Jan 12, 2024 13.78 13.82 13.78 13.82 13.82 200
Jan 11, 2024 13.72 13.72 13.72 13.72 13.72 -
Jan 10, 2024 13.64 13.64 13.64 13.64 13.64 -
Jan 9, 2024 13.62 13.80 13.62 13.80 13.80 1,000
Jan 8, 2024 13.50 13.64 13.50 13.64 13.64 400
Jan 5, 2024 13.46 13.72 13.46 13.68 13.68 967
Jan 4, 2024 13.60 13.70 13.60 13.70 13.70 500
Jan 3, 2024 13.18 13.18 13.18 13.18 13.18 -
Jan 2, 2024 13.44 13.46 13.44 13.46 13.46 30
Dec 29, 2023 13.46 13.46 13.46 13.46 13.46 -
Dec 28, 2023 24.00 Dividend
Dec 28, 2023 13.44 13.44 13.44 13.44 13.44 -
Dec 27, 2023 13.52 13.64 13.52 13.64 -10.36 2
Dec 22, 2023 13.42 13.50 13.42 13.50 -10.25 400
Dec 21, 2023 13.42 13.42 13.42 13.42 -10.19 -
Dec 20, 2023 13.42 13.42 13.40 13.40 -10.18 300
Dec 19, 2023 13.28 13.28 13.28 13.28 -10.09 -
Dec 18, 2023 13.44 13.44 13.44 13.44 -10.21 15
Dec 15, 2023 13.32 13.32 13.32 13.32 -10.12 -
Dec 14, 2023 12.90 12.90 12.90 12.90 -9.80 400
Dec 13, 2023 12.88 12.88 12.88 12.88 -9.78 -
Dec 12, 2023 12.84 12.84 12.84 12.84 -9.75 -
Dec 11, 2023 12.96 12.96 12.96 12.96 -9.84 -
Dec 8, 2023 12.96 12.96 12.96 12.96 -9.84 150
Dec 7, 2023 13.08 13.08 13.08 13.08 -9.93 -
Dec 6, 2023 13.32 13.32 13.32 13.32 -10.12 -
Dec 5, 2023 13.02 13.14 13.02 13.14 -9.98 20
Dec 4, 2023 13.04 13.04 13.04 13.04 -9.90 -
Dec 1, 2023 13.04 13.50 13.04 13.36 -10.15 1,192
Nov 30, 2023 13.08 13.08 13.08 13.08 -9.93 -
Nov 29, 2023 12.82 12.82 12.82 12.82 -9.74 -
Nov 28, 2023 12.84 12.84 12.84 12.84 -9.75 -
Nov 27, 2023 12.74 12.74 12.74 12.74 -9.68 -
Nov 24, 2023 12.92 12.92 12.92 12.92 -9.81 -
Nov 23, 2023 13.22 13.22 13.22 13.22 -10.04 -
Nov 22, 2023 13.22 13.22 13.22 13.22 -10.04 -
Nov 21, 2023 13.20 13.20 13.20 13.20 -10.03 -
Nov 20, 2023 13.04 13.04 13.04 13.04 -9.90 75
Nov 17, 2023 13.06 13.40 13.06 13.40 -10.18 500
Nov 16, 2023 12.76 12.76 12.76 12.76 -9.69 -
Nov 15, 2023 12.76 12.76 12.76 12.76 -9.69 -
Nov 14, 2023 12.60 12.60 12.60 12.60 -9.57 -
Nov 13, 2023 12.68 12.68 12.68 12.68 -9.63 -
Nov 10, 2023 12.58 12.58 12.58 12.58 -9.55 -
Nov 9, 2023 12.52 12.52 12.52 12.52 -9.51 -
Nov 8, 2023 12.50 12.50 12.50 12.50 -9.49 -
Nov 7, 2023 12.90 12.90 12.90 12.90 -9.80 -
Nov 6, 2023 13.20 13.20 13.20 13.20 -10.03 -
Nov 3, 2023 13.14 13.14 13.14 13.14 -9.98 -
Nov 2, 2023 12.92 13.10 12.92 13.10 -9.95 400
Nov 1, 2023 12.80 12.80 12.80 12.80 -9.72 -
Oct 31, 2023 12.52 12.52 12.52 12.52 -9.51 -
Oct 30, 2023 12.88 12.88 12.88 12.88 -9.78 67
Oct 27, 2023 12.60 12.76 12.60 12.76 -9.69 180
Oct 26, 2023 12.56 12.76 12.56 12.76 -9.69 120
Oct 25, 2023 12.68 12.68 12.68 12.68 -9.63 -
Oct 24, 2023 12.50 12.50 12.50 12.50 -9.49 -
Oct 23, 2023 12.50 12.50 12.50 12.50 -9.49 500
Oct 20, 2023 12.70 12.70 12.70 12.70 -9.65 1,500
Oct 19, 2023 12.82 12.82 12.80 12.80 -9.72 490
Oct 18, 2023 12.98 13.00 12.98 13.00 -9.87 400
Oct 17, 2023 13.18 13.18 13.18 13.18 -10.01 -
Oct 16, 2023 13.30 13.30 13.30 13.30 -10.10 10
Oct 13, 2023 13.54 13.54 13.54 13.54 -10.28 -
Oct 12, 2023 13.56 13.72 13.56 13.72 -10.42 585
Oct 11, 2023 13.54 13.54 13.54 13.54 -10.28 -
Oct 10, 2023 13.72 13.72 13.72 13.72 -10.42 -
Oct 9, 2023 13.50 13.72 13.50 13.72 -10.42 10
Oct 6, 2023 13.50 13.50 13.50 13.50 -10.25 -
Oct 5, 2023 13.48 13.48 13.48 13.48 -10.24 -
Oct 4, 2023 13.18 13.40 13.18 13.40 -10.18 80
Oct 3, 2023 13.46 13.68 13.46 13.68 -10.39 832
Oct 2, 2023 13.72 13.72 13.72 13.72 -10.42 -
Sep 29, 2023 13.86 13.86 13.86 13.86 -10.53 -
Sep 28, 2023 14.14 14.14 14.14 14.14 -10.74 -
Sep 27, 2023 14.24 14.24 14.24 14.24 -10.82 -
Sep 26, 2023 14.30 14.42 14.30 14.38 -10.92 900
Sep 25, 2023 14.54 14.54 14.54 14.54 -11.04 -
Sep 22, 2023 14.78 14.78 14.78 14.78 -11.23 250
Sep 21, 2023 14.98 15.00 14.86 14.86 -11.29 550
Sep 20, 2023 15.00 15.24 15.00 15.24 -11.58 1,525
Sep 19, 2023 15.10 15.10 15.10 15.10 -11.47 -
Sep 18, 2023 15.00 15.00 15.00 15.00 -11.39 -
Sep 15, 2023 15.08 15.08 15.00 15.00 -11.39 245
Sep 14, 2023 14.70 14.70 14.70 14.70 -11.17 -
Sep 13, 2023 14.92 14.92 14.92 14.92 -11.33 -
Sep 12, 2023 14.92 14.92 14.92 14.92 -11.33 -
Sep 11, 2023 14.84 14.84 14.84 14.84 -11.27 -
Sep 8, 2023 14.94 14.94 14.94 14.94 -11.35 66
Sep 7, 2023 15.06 15.22 15.06 15.22 -11.56 400
Sep 6, 2023 15.10 15.10 15.02 15.02 -11.41 440
Sep 5, 2023 15.10 15.10 15.10 15.10 -11.47 -
Sep 4, 2023 15.04 15.04 15.04 15.04 -11.42 -
Sep 1, 2023 14.86 14.86 14.86 14.86 -11.29 -
Aug 31, 2023 14.54 14.80 14.54 14.80 -11.24 1,020
Aug 30, 2023 14.24 14.24 14.24 14.24 -10.82 -
Aug 29, 2023 14.02 14.02 14.02 14.02 -10.65 -
Aug 28, 2023 13.90 13.90 13.90 13.90 -10.56 -
Aug 25, 2023 13.52 13.52 13.52 13.52 -10.27 -
Aug 24, 2023 13.72 13.82 13.72 13.82 -10.50 438
Aug 23, 2023 13.66 13.66 13.66 13.66 -10.38 -
Aug 22, 2023 13.46 13.70 13.46 13.64 -10.36 800
Aug 21, 2023 13.56 13.56 13.56 13.56 -10.30 -
Aug 18, 2023 13.34 13.34 13.34 13.34 -10.13 -
Aug 17, 2023 13.20 13.30 13.20 13.30 -10.10 700
Aug 16, 2023 13.50 13.50 13.50 13.50 -10.25 -
Aug 15, 2023 13.72 13.72 13.72 13.72 -10.42 -
Aug 14, 2023 13.64 13.64 13.64 13.64 -10.36 -
Aug 11, 2023 14.06 14.06 14.06 14.06 -10.68 -
Aug 10, 2023 14.12 14.12 14.12 14.12 -10.72 -
Aug 9, 2023 14.10 14.44 14.10 14.42 -10.95 755
Aug 8, 2023 14.22 14.22 14.22 14.22 -10.80 -
Aug 7, 2023 13.86 13.86 13.86 13.86 -10.53 -
Aug 4, 2023 13.36 13.36 13.36 13.36 -10.15 -
Aug 3, 2023 13.46 13.46 13.46 13.46 -10.22 -
Aug 2, 2023 13.74 13.74 13.74 13.74 -10.44 -
Aug 1, 2023 13.78 13.78 13.78 13.78 -10.47 -
Jul 31, 2023 13.62 13.80 13.62 13.80 -10.48 430
Jul 28, 2023 13.96 13.96 13.96 13.96 -10.60 -
Jul 27, 2023 13.44 13.44 13.44 13.44 -10.21 -
Jul 26, 2023 13.54 13.54 13.54 13.54 -10.28 -
Jul 25, 2023 13.40 13.40 13.40 13.40 -10.18 -
Jul 24, 2023 13.36 13.46 13.36 13.36 -10.15 990
Jul 21, 2023 13.06 13.22 13.06 13.22 -10.04 75
Jul 20, 2023 12.88 12.88 12.88 12.88 -9.78 400
Jul 19, 2023 12.92 12.92 12.92 12.92 -9.81 -
Jul 18, 2023 13.04 13.04 13.04 13.04 -9.90 -
Jul 17, 2023 13.02 13.20 13.02 13.20 -10.03 85
Jul 14, 2023 13.10 13.10 13.10 13.10 -9.95 -
Jul 13, 2023 13.06 13.06 13.06 13.06 -9.92 -
Jul 12, 2023 13.04 13.18 13.04 13.18 -10.01 8
Jul 11, 2023 13.12 13.12 13.12 13.12 -9.97 -
Jul 10, 2023 13.06 13.06 13.06 13.06 -9.92 25
Jul 7, 2023 12.78 13.20 12.78 13.20 -10.03 300
Jul 6, 2023 13.00 13.00 13.00 13.00 -9.87 -
Jul 5, 2023 13.24 13.24 13.24 13.24 -10.06 -
Jul 4, 2023 13.26 13.26 13.26 13.26 -10.07 -
Jul 3, 2023 13.44 13.44 13.44 13.44 -10.21 -
Jun 30, 2023 13.24 13.24 13.24 13.24 -10.06 -
Jun 29, 2023 24.00 Dividend
Jun 29, 2023 13.38 13.38 13.38 13.38 -10.16 -
Jun 28, 2023 13.50 13.50 13.50 13.50 7.98 50
Jun 27, 2023 13.12 13.12 13.12 13.12 7.75 -
Jun 26, 2023 13.38 13.38 13.38 13.38 7.90 -
Jun 23, 2023 13.42 13.50 13.42 13.44 7.94 800
Jun 22, 2023 13.68 13.68 13.68 13.68 8.08 -
Jun 21, 2023 13.68 13.68 13.68 13.68 8.08 -
Jun 20, 2023 13.68 13.68 13.68 13.68 8.08 -
Jun 19, 2023 13.88 14.08 13.88 14.08 8.32 252
Jun 16, 2023 14.16 14.16 14.16 14.16 8.36 -
Jun 15, 2023 14.34 14.52 14.34 14.52 8.58 182
Jun 14, 2023 14.06 14.06 14.06 14.06 8.31 -
Jun 13, 2023 13.66 13.66 13.66 13.66 8.07 -
Jun 12, 2023 13.44 13.44 13.44 13.44 7.94 -
Jun 9, 2023 13.24 13.24 13.24 13.24 7.82 -
Jun 8, 2023 13.22 13.22 13.22 13.22 7.81 -
Jun 7, 2023 13.34 13.34 13.34 13.34 7.88 -
Jun 6, 2023 13.52 13.52 13.52 13.52 7.99 -
Jun 5, 2023 13.46 13.70 13.46 13.70 8.09 10
Jun 2, 2023 13.18 13.18 13.18 13.18 7.79 -
Jun 1, 2023 12.84 12.84 12.84 12.84 7.59 -
May 31, 2023 13.00 13.00 13.00 13.00 7.68 1,500
May 30, 2023 13.10 13.26 13.10 13.26 7.83 89
May 29, 2023 13.18 13.42 13.18 13.42 7.93 500
May 26, 2023 13.18 13.18 13.18 13.18 7.79 -
May 25, 2023 13.40 13.40 13.40 13.40 7.92 -
May 24, 2023 13.72 13.72 13.72 13.72 8.11 72
May 23, 2023 13.52 13.52 13.52 13.52 7.99 -
May 22, 2023 13.54 13.54 13.54 13.54 8.00 -
May 19, 2023 13.46 13.46 13.46 13.46 7.95 -
May 18, 2023 13.32 13.32 13.32 13.32 7.87 -
May 17, 2023 13.18 13.18 13.18 13.18 7.79 -
May 16, 2023 13.36 13.36 13.36 13.36 7.89 -
May 15, 2023 13.42 13.42 13.42 13.42 7.93 408
May 12, 2023 13.62 13.62 13.62 13.62 8.05 -
May 11, 2023 14.14 14.14 14.14 14.14 8.35 -
May 10, 2023 14.28 14.42 14.28 14.36 8.48 734
May 9, 2023 14.20 14.20 14.20 14.20 8.39 -
May 8, 2023 13.86 13.86 13.86 13.86 8.19 -
May 5, 2023 13.72 13.72 13.72 13.72 8.11 -
May 4, 2023 13.52 13.52 13.52 13.52 7.99 -
May 3, 2023 13.54 13.54 13.54 13.54 8.00 -
May 2, 2023 13.66 13.72 13.66 13.72 8.11 400
Apr 28, 2023 13.68 13.68 13.68 13.68 8.08 -
Apr 27, 2023 13.40 13.40 13.40 13.40 7.92 -
Apr 26, 2023 13.46 13.46 13.46 13.46 7.95 -
Apr 25, 2023 13.68 13.68 13.68 13.68 8.08 -
Apr 24, 2023 13.52 13.52 13.52 13.52 7.99 -

Related Tickers

241560.KS Doosan Bobcat Inc.
55,300.00
+3.17%
 
CNHI CNH Industrial N.V.
11.40
-1.55%
 
DE Deere & Company
394.62
-0.65%
 
CAT Caterpillar Inc.
363.52
+0.07%