UK markets open in 2 hours 13 minutes

Capcom Co., Ltd. (CPK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.81+0.22 (+1.44%)
At close: 03:48PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.5315.8115.5315.8115.81378
29 Apr 202415.5915.5915.5915.5915.59-
26 Apr 202415.5515.7715.5515.7315.73131
25 Apr 202415.6215.6215.6215.6215.62-
24 Apr 202415.3615.3615.3615.3615.36-
23 Apr 202414.9814.9814.9814.9814.98-
22 Apr 202415.0915.0915.0915.0915.09-
19 Apr 202415.0615.0615.0615.0615.06-
18 Apr 202415.7715.7715.7715.7715.77-
17 Apr 202415.7415.9815.7415.9815.9851
16 Apr 202416.0116.0116.0116.0116.01-
15 Apr 202416.0216.0216.0216.0216.02-
12 Apr 202416.2016.2016.2016.2016.20-
11 Apr 202416.0016.0016.0016.0016.00-
10 Apr 202416.0916.0916.0916.0916.09-
09 Apr 202416.2516.2516.2516.2516.25-
08 Apr 202416.5116.5116.5116.5116.51-
05 Apr 202416.5116.7116.5116.7116.71400
04 Apr 202416.5016.5016.5016.5016.50-
03 Apr 202416.8016.8016.8016.8016.80-
02 Apr 202416.8916.8916.8416.8416.8445
28 Mar 202417.1317.7917.1317.7617.761,605
28 Mar 202421.5 Dividend
28 Mar 20242:1 Stock split
27 Mar 202417.7818.2817.7818.28-3.2224
26 Mar 202417.8917.8917.8917.89-3.15-
25 Mar 202418.1518.1518.1518.15-3.20-
22 Mar 202419.4219.4819.4219.48-3.4350
21 Mar 202418.6118.6118.6118.61-3.28-
20 Mar 202418.7118.7118.7118.71-3.30-
19 Mar 202418.8618.8618.8618.86-3.32-
18 Mar 202418.8118.8118.8118.81-3.31-
15 Mar 202418.5218.5218.5218.52-3.2640
14 Mar 202418.4918.4918.4918.49-3.26-
13 Mar 202418.3418.3418.3418.34-3.23-
12 Mar 202418.7918.7918.7918.79-3.31-
11 Mar 202418.8818.8818.8818.88-3.33-
08 Mar 202418.5018.5018.5018.50-3.26-
07 Mar 202419.0019.0018.9818.98-3.34572
06 Mar 202418.2019.1218.2019.12-3.37200
05 Mar 202418.1818.4318.1818.43-3.2530
04 Mar 202418.4018.4018.4018.40-3.24-
01 Mar 202418.4818.4818.4818.48-3.26-
29 Feb 202418.4618.4618.3618.36-3.2310
28 Feb 202418.2718.2718.2718.27-3.22-
27 Feb 202418.3118.3118.3118.31-3.23-
26 Feb 202418.1618.1618.1618.16-3.20-
23 Feb 202418.1718.1718.1718.17-3.20-
22 Feb 202418.1918.4218.1918.42-3.2420
21 Feb 202418.2918.2918.2918.29-3.22-
20 Feb 202418.0218.0218.0218.02-3.17-
19 Feb 202417.9117.9117.9117.91-3.15-
16 Feb 202418.3418.3418.3418.34-3.23-
15 Feb 202418.4118.4118.4118.41-3.24-
14 Feb 202418.1418.1418.1418.14-3.20200
13 Feb 202417.7117.7117.7117.71-3.12-
12 Feb 202417.4417.4417.4417.44-3.07-
09 Feb 202417.4417.4417.4417.44-3.07-
08 Feb 202417.5917.5917.5917.59-3.10-
07 Feb 202417.5517.5517.5517.55-3.09-
06 Feb 202417.7717.8217.7717.82-3.1420
05 Feb 202417.6417.6417.6417.64-3.11-
02 Feb 202417.9218.0517.9218.05-3.1830
01 Feb 202417.2917.2917.2917.29-3.05-
31 Jan 202417.5317.5517.3617.55-3.09400
30 Jan 202417.3317.3317.3317.33-3.05-
29 Jan 202417.1717.1717.1717.17-3.02-
26 Jan 202417.1217.2717.1217.27-3.0430
25 Jan 202417.2117.2117.2117.21-3.03-
24 Jan 202417.1817.1817.1817.18-3.03-
23 Jan 202417.4417.4417.4417.44-3.07-
22 Jan 202417.3217.3217.3217.32-3.05-
19 Jan 202416.8116.8116.8116.81-2.96-
18 Jan 202416.5916.5916.5916.59-2.92-
17 Jan 202416.5016.5016.5016.50-2.91-
16 Jan 202416.7516.8616.7516.86-2.978
15 Jan 202417.2417.5317.2417.53-3.09292
12 Jan 202417.0417.0417.0417.04-3.00-
11 Jan 202416.6516.6516.6516.65-2.93-
10 Jan 202416.6216.6216.6216.62-2.93-
09 Jan 202415.7716.0715.7716.07-2.83400
08 Jan 202415.4315.4315.4315.43-2.725,830
05 Jan 202415.0415.0415.0415.04-2.65-
04 Jan 202415.0715.1415.0715.14-2.67200
03 Jan 202414.5314.5314.5314.53-2.56-
02 Jan 202414.4414.4414.4414.44-2.54-
29 Dec 202314.4714.4714.4714.47-2.55-
28 Dec 202314.4914.4914.4914.49-2.55-
27 Dec 202314.4614.4614.4614.46-2.55-
22 Dec 202314.3814.3814.3014.30-2.52600
21 Dec 202314.5514.7914.5514.79-2.61140
20 Dec 202314.5014.5014.5014.50-2.55-
19 Dec 202314.7114.7114.7114.71-2.59-
18 Dec 202314.5414.5414.5414.54-2.56-
15 Dec 202314.7214.7214.7214.72-2.59-
14 Dec 202314.5314.5314.5314.53-2.56-
13 Dec 202314.7214.7214.7214.72-2.5940
12 Dec 202314.9415.1914.9415.19-2.68100
11 Dec 202315.2815.2815.2815.28-2.69-
08 Dec 202315.4315.4315.4315.43-2.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...