UK markets closed

KDDI Corporation (DIP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.75-0.35 (-1.39%)
At close: 08:02AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202424.7524.7524.7524.7524.75-
13 Jun 202425.1025.1025.1025.1025.10-
12 Jun 202425.1125.1125.1125.1125.11-
11 Jun 202425.1825.1825.1825.1825.18-
10 Jun 202425.3225.3225.3225.3225.32-
07 Jun 202425.0025.0025.0025.0025.00-
06 Jun 202425.0025.0025.0025.0025.00-
05 Jun 202425.1125.1125.1125.1125.11-
04 Jun 202425.5225.5225.5225.5225.52-
03 Jun 202425.3425.3425.3425.3425.34-
31 May 202425.3825.7225.3825.7225.7260
30 May 202425.2225.2925.1525.2925.29476
29 May 202424.9524.9524.9524.9524.95-
28 May 202425.2725.2825.2725.2825.28185
27 May 202425.4125.4125.4125.4125.41-
24 May 202425.1425.1425.1425.1425.14-
23 May 202425.4225.4225.4225.4225.4230
22 May 202425.4225.4225.4225.4225.42-
21 May 202425.4325.4325.4325.4325.4375
20 May 202425.7425.7425.7425.7425.74-
17 May 202425.4325.4325.4325.4325.43-
16 May 202425.5625.5625.5625.5625.56-
15 May 202425.5325.5325.5325.5325.53-
14 May 202425.8825.8825.8825.8825.88-
13 May 202426.4326.4326.4326.4326.43-
10 May 202425.6025.6025.6025.6025.60-
09 May 202425.5325.5325.5325.5325.53-
08 May 202425.5325.5325.5325.5325.53-
07 May 202426.1126.1126.1126.1126.11-
06 May 202426.5326.5326.4826.4826.481,500
03 May 202426.7726.7726.7726.7726.77-
02 May 202426.3526.3526.3526.3526.35-
30 Apr 202426.0526.0526.0526.0526.05-
29 Apr 202425.8825.8825.8825.8825.88-
26 Apr 202426.0026.0026.0026.0026.00-
25 Apr 202425.8925.8925.8925.8925.89-
24 Apr 202426.1026.1026.1026.1026.10-
23 Apr 202426.4926.4926.4926.4926.49-
22 Apr 202426.2826.2826.2826.2826.28-
19 Apr 202425.7825.7825.7825.7825.78-
18 Apr 202425.5026.0925.5026.0926.09500
17 Apr 202425.8525.9025.8525.9025.9083
16 Apr 202425.9925.9925.9925.9925.99-
15 Apr 202425.9225.9225.9225.9225.92-
12 Apr 202426.1526.1526.1526.1526.15-
11 Apr 202426.0526.0526.0226.0226.0240
10 Apr 202426.3626.5826.3526.5826.58207
09 Apr 202426.6726.6726.6726.6726.67-
08 Apr 202426.6126.6126.6126.6126.61-
05 Apr 202426.7726.7726.7726.7726.77-
04 Apr 202427.0027.0027.0027.0027.00200
03 Apr 202427.0027.0227.0027.0227.02150
02 Apr 202427.1827.1827.1827.1827.18-
28 Mar 202427.1227.1227.1227.1227.12-
28 Mar 202470 Dividend
27 Mar 202427.6927.6927.6927.69-42.31-
26 Mar 202427.5627.5627.5627.56-42.11-
25 Mar 202427.4427.4427.4427.44-41.9385
22 Mar 202427.8227.8627.8227.86-42.575
21 Mar 202427.3727.3727.3727.37-41.82-
20 Mar 202428.1028.1028.1028.10-42.94110
19 Mar 202428.0528.3728.0528.37-43.3544
18 Mar 202427.8427.8427.8427.84-42.5430
15 Mar 202427.8227.8227.8227.82-42.51-
14 Mar 202427.3827.3827.3827.38-41.84-
13 Mar 202427.4227.4227.4227.42-41.90-
12 Mar 202427.8427.8427.8427.84-42.54-
11 Mar 202428.2228.2228.1928.19-43.0710
08 Mar 202428.4628.6928.4628.69-43.84694
07 Mar 202428.5628.6828.5628.68-43.82234
06 Mar 202427.8327.8327.8327.83-42.52-
05 Mar 202427.4527.4527.4527.45-41.94-
04 Mar 202427.5727.5727.5727.57-42.13-
01 Mar 202427.8828.3827.8828.03-42.83315
29 Feb 202427.9527.9527.9527.95-42.71-
28 Feb 202427.7627.7627.7627.76-42.42-
27 Feb 202427.6327.9627.6327.96-42.72110
26 Feb 202427.7627.7627.7627.76-42.42-
23 Feb 202428.1228.4828.1228.48-43.52100
22 Feb 202428.1728.1728.1728.17-43.04-
21 Feb 202428.5028.5028.5028.50-43.55-
20 Feb 202428.4328.4328.4328.43-43.44-
19 Feb 202428.2328.2328.2328.23-43.14-
16 Feb 202428.1828.1828.1828.18-43.06-
15 Feb 202427.8728.1527.8728.15-43.0110
14 Feb 202427.9927.9927.9927.99-42.77-
13 Feb 202428.0928.4928.0928.49-43.5310
12 Feb 202427.6427.6427.6427.64-42.23-
09 Feb 202427.6727.6727.6627.66-42.2613
08 Feb 202428.3628.3628.3628.36-43.335
07 Feb 202428.7428.9128.7428.91-44.174,350
06 Feb 202428.8430.4528.8430.08-45.962,406
05 Feb 202430.0030.0030.0030.00-45.84-
02 Feb 202430.1730.1730.1730.17-46.10-
01 Feb 202430.6830.6830.6830.68-46.88200
31 Jan 202430.4630.4630.4630.46-46.54-
30 Jan 202430.4430.4430.4430.44-46.51-
29 Jan 202430.3930.3930.3930.39-46.44-
26 Jan 202430.1630.1630.1630.16-46.08-
25 Jan 202430.4130.4130.4130.41-46.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...