UK markets close in 7 hours 33 minutes

Asahi Kasei Corp (ASAA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.41+0.22 (+3.52%)
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.416.416.416.416.41-
29 Apr 20246.196.196.196.196.19-
26 Apr 20246.226.226.226.226.22-
25 Apr 20246.246.246.246.246.24-
24 Apr 20246.336.336.336.336.33-
23 Apr 20246.516.516.516.516.51-
22 Apr 20246.566.566.566.566.56-
19 Apr 20246.506.506.506.506.50-
18 Apr 20246.576.576.576.576.57-
17 Apr 20246.536.536.536.536.53-
16 Apr 20246.616.616.616.616.61-
15 Apr 20246.646.646.646.646.64-
12 Apr 20246.596.596.596.596.59-
11 Apr 20246.696.696.696.696.69-
10 Apr 20246.696.696.696.696.69-
09 Apr 20246.646.646.646.646.64-
08 Apr 20246.556.556.556.556.55-
05 Apr 20246.526.526.526.526.52-
04 Apr 20246.496.496.496.496.49-
03 Apr 20246.446.446.446.446.44-
02 Apr 20246.436.436.436.436.43-
28 Mar 20246.606.606.606.606.60-
28 Mar 202418 Dividend
27 Mar 20246.776.776.776.77-11.23-
26 Mar 20246.736.736.736.73-11.17-
25 Mar 20246.666.666.666.66-11.05-
22 Mar 20246.806.806.806.80-11.30-
21 Mar 20246.697.056.697.05-11.7073
20 Mar 20246.696.696.696.69-11.11-
19 Mar 20246.676.676.676.67-11.07-
18 Mar 20246.716.716.716.71-11.14-
15 Mar 20246.726.726.726.72-11.15-
14 Mar 20246.706.706.706.70-11.12-
13 Mar 20246.506.506.506.50-10.79-
12 Mar 20246.426.426.426.42-10.67-
11 Mar 20246.436.436.436.43-10.67-
08 Mar 20246.476.476.476.47-10.75-
07 Mar 20246.456.456.456.45-10.71-
06 Mar 20246.416.416.416.41-10.64-
05 Mar 20246.326.326.326.32-10.49-
04 Mar 20246.476.476.476.47-10.75-
01 Mar 20246.436.436.436.43-10.67-
29 Feb 20246.266.266.266.26-10.39-
28 Feb 20246.266.266.266.26-10.40-
27 Feb 20246.246.246.246.24-10.37-
26 Feb 20246.286.286.286.28-10.43-
23 Feb 20246.286.286.286.28-10.43-
22 Feb 20246.296.296.296.29-10.45-
21 Feb 20246.316.316.316.31-10.47-
20 Feb 20246.346.346.346.34-10.53-
19 Feb 20246.336.336.336.33-10.51-
16 Feb 20246.226.226.226.22-10.32-
15 Feb 20246.126.126.126.12-10.15-
14 Feb 20246.186.186.186.18-10.26-
13 Feb 20246.386.386.386.38-10.59-
12 Feb 20246.246.246.246.24-10.37-
09 Feb 20246.256.256.256.25-10.37-
08 Feb 20246.286.286.286.28-10.43-
07 Feb 20246.366.366.366.36-10.56-
06 Feb 20246.786.786.786.78-11.26-
05 Feb 20246.846.846.846.84-11.36-
02 Feb 20246.796.796.796.79-11.28-
01 Feb 20246.816.816.816.81-11.30-
31 Jan 20246.856.856.856.85-11.37-
30 Jan 20246.766.766.766.76-11.23-
29 Jan 20246.796.796.796.79-11.27-
26 Jan 20246.716.716.716.71-11.14-
25 Jan 20246.736.736.736.73-11.17-
24 Jan 20246.716.716.716.71-11.14-
23 Jan 20246.776.776.776.77-11.25-
22 Jan 20246.766.766.766.76-11.22-
19 Jan 20246.736.736.736.73-11.17-
18 Jan 20246.716.716.716.71-11.14-
17 Jan 20246.716.716.716.71-11.14-
16 Jan 20246.766.766.766.76-11.23-
15 Jan 20246.726.726.726.72-11.16-
12 Jan 20246.726.726.726.72-11.16-
11 Jan 20246.716.716.716.71-11.15-
10 Jan 20246.666.666.666.66-11.05-
09 Jan 20246.726.726.726.72-11.15-
08 Jan 20246.656.656.656.65-11.04-
05 Jan 20246.626.626.626.62-10.98-
04 Jan 20246.556.556.556.55-10.88-
03 Jan 20246.596.596.596.59-10.95-
02 Jan 20246.496.496.496.49-10.77-
29 Dec 20236.466.466.456.46-10.72-
28 Dec 20236.486.486.486.48-10.77-
27 Dec 20236.436.436.436.43-10.68-
22 Dec 20236.486.486.486.48-10.76-
21 Dec 20236.466.466.466.46-10.73-
20 Dec 20236.346.346.346.34-10.53-
19 Dec 20236.256.256.256.25-10.38-
18 Dec 20236.366.406.366.40-10.63125
15 Dec 20236.376.376.376.37-10.57-
14 Dec 20236.406.406.406.40-10.63-
13 Dec 20236.356.356.356.35-10.54-
12 Dec 20236.286.286.286.28-10.43-
11 Dec 20236.366.366.366.36-10.56-
08 Dec 20236.366.366.366.36-10.56-
07 Dec 20236.246.246.246.24-10.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...