UK markets open in 1 hour 14 minutes
NIKKEI 225
38,276.93 +2.88 (+0.01%) HANG SENG
18,204.65 +441.62 (+2.49%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,323.90 +12.90 (+0.56%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,719.90 -2,129.77 (-4.45%)
Dentsu Inc. (DEN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - |
| 29 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 26 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 25 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 Apr 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - |
| 23 Apr 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | - |
| 22 Apr 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - |
| 19 Apr 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - |
| 18 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 17 Apr 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| 16 Apr 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| 15 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 12 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 11 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 10 Apr 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | - |
| 09 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 11 |
| 05 Apr 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | - |
| 04 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 03 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 02 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 28 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 27 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 26 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 25 Mar 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - |
| 22 Mar 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - |
| 21 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 20 Mar 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - |
| 19 Mar 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - |
| 18 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 15 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 14 Mar 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - |
| 13 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 12 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 11 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 08 Mar 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - |
| 07 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 06 Mar 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| 05 Mar 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| 04 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 01 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 29 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 28 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 27 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 26 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 23 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 22 Feb 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - |
| 21 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 20 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 19 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 16 Feb 2024 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - |
| 15 Feb 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - |
| 14 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - |
| 13 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 12 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 09 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 08 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 06 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 05 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 02 Feb 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| 01 Feb 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| 31 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 30 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 29 Jan 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - |
| 26 Jan 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| 25 Jan 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 24 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 23 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 22 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 19 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 17 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 15 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 12 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 11 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 10 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 09 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 05 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 04 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 03 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 02 Jan 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 29 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 28 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 28 Dec 2023 | 61 Dividend | |||||
| 27 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | -38.20 | - |
| 22 Dec 2023 | 22.80 | 23.00 | 22.80 | 23.00 | -38.54 | - |
| 21 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | -38.54 | - |
| 20 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | -38.87 | - |
| 19 Dec 2023 | 23.00 | 23.60 | 23.00 | 23.00 | -38.54 | 42 |
| 18 Dec 2023 | 22.80 | 22.80 | 22.60 | 22.60 | -37.86 | - |
| 15 Dec 2023 | 23.00 | 23.20 | 23.00 | 23.20 | -38.87 | - |
| 14 Dec 2023 | 23.60 | 23.60 | 23.20 | 23.20 | -38.87 | - |
| 13 Dec 2023 | 23.40 | 23.80 | 23.40 | 23.60 | -39.54 | 200 |
| 12 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | -39.88 | - |
| 11 Dec 2023 | 23.80 | 24.00 | 23.80 | 24.00 | -40.21 | - |
| 08 Dec 2023 | 23.80 | 24.00 | 23.80 | 24.00 | -40.21 | - |
| 07 Dec 2023 | 24.20 | 24.40 | 24.20 | 24.40 | -40.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.