UK markets close in 31 minutes

KDDI Corp (DIP.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
25.24+0.08 (+0.32%)
As of 04:30PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202425.3025.3025.2425.2425.24150
31 May 202425.3825.3825.1625.1625.16-
30 May 202425.1525.1725.0825.0825.08-
29 May 202424.9424.9424.9424.9424.94-
28 May 202425.2225.3525.1925.2425.24-
27 May 202425.3625.3825.3325.3825.38-
24 May 202425.0525.2125.0525.2125.21-
23 May 202425.4325.4325.1525.1525.15-
22 May 202425.4325.4325.2925.4325.43-
21 May 202425.3925.7325.3925.4325.43-
20 May 202425.6725.7925.6725.7925.79-
17 May 202425.3925.5525.3625.4225.42-
16 May 202425.5125.5125.3125.3125.31-
15 May 202425.4825.5325.4525.5325.53-
14 May 202425.8026.1225.7925.9325.93-
13 May 202426.3526.3526.2626.2626.26-
10 May 202425.5225.8625.4325.6825.68-
09 May 202425.4025.5925.4025.5925.59-
08 May 202425.4325.5025.3125.3125.31-
07 May 202426.1026.2426.1026.1426.14-
06 May 202426.3126.5026.3126.4826.48-
03 May 202426.4426.5126.4026.4626.46-
02 May 202426.2826.3626.2726.3126.31-
30 Apr 202426.0126.0425.9325.9325.93-
29 Apr 202425.9326.0625.9325.9325.93-
26 Apr 202425.9326.0725.9326.0726.07-
25 Apr 202425.9325.9525.7025.7625.76-
24 Apr 202426.1326.1326.0026.0026.00-
23 Apr 202426.3226.4326.3226.4326.43-
22 Apr 202426.2726.3626.2526.3526.35-
19 Apr 202425.7225.7225.7025.7025.70-
18 Apr 202425.5025.9225.5025.9225.92-
17 Apr 202425.5325.7025.3025.3025.30-
16 Apr 202425.9125.9125.8125.8225.82-
15 Apr 202425.8525.9725.6625.6625.66-
12 Apr 202426.1026.1725.9525.9925.99-
11 Apr 202425.9626.1625.8526.1626.16150
10 Apr 202426.3226.4725.8525.8525.8546
09 Apr 202426.6226.6926.4326.6926.69-
08 Apr 202426.5826.6326.5826.5826.58-
05 Apr 202426.6926.8526.6426.8526.85-
04 Apr 202426.7027.0226.7026.8826.88-
03 Apr 202426.8727.0826.8727.0827.08-
02 Apr 202427.2227.2226.8926.9226.92-
28 Mar 202427.0827.3227.0827.3227.32-
28 Mar 202470 Dividend
27 Mar 202427.5427.6327.5027.57-42.43-
26 Mar 202427.4927.5527.1127.11-41.72-
25 Mar 202427.3927.4227.2127.36-42.11-
22 Mar 202427.6927.7527.6827.68-42.60-
21 Mar 202427.3027.5527.3027.55-42.40-
20 Mar 202427.8427.8727.8427.84-42.85-
19 Mar 202427.8928.1227.8528.12-43.28-
18 Mar 202427.7427.7627.7427.76-42.72-
15 Mar 202427.6627.8027.6627.68-42.60-
14 Mar 202427.3127.3527.1127.11-41.72-
13 Mar 202427.4227.4327.1727.17-41.81-
12 Mar 202427.8627.9427.8027.83-42.83-
11 Mar 202428.1128.1127.9628.00-43.09-
08 Mar 202428.3828.4728.2028.32-43.58-
07 Mar 202428.3828.5528.3428.54-43.92-
06 Mar 202427.7127.7827.7127.76-42.72-
05 Mar 202427.3427.4327.3027.30-42.01-
04 Mar 202427.5627.6727.3727.42-42.20-
01 Mar 202427.7127.7927.7127.79-42.77-
29 Feb 202427.9027.9027.6127.61-42.49-
28 Feb 202427.6827.6827.6227.62-42.51-
27 Feb 202427.5627.6027.4627.46-42.26-
26 Feb 202427.7127.7427.6927.74-42.69-
23 Feb 202428.2228.2728.1928.27-43.51-
22 Feb 202428.1128.3228.0928.24-43.46-
21 Feb 202428.4528.5428.4428.49-43.85-
20 Feb 202428.4028.4128.1728.17-43.35-
19 Feb 202428.0128.1328.0028.05-43.17-
16 Feb 202428.2028.2227.8727.97-43.05-
15 Feb 202427.7927.9827.7927.98-43.06-
14 Feb 202427.9028.0827.9027.99-43.08-
13 Feb 202428.2228.2227.9227.92-42.97-
12 Feb 202427.5627.6327.3627.62-42.51-
09 Feb 202427.6327.7127.6327.71-42.6520
08 Feb 202428.0028.0227.7127.71-42.65-
07 Feb 202428.6328.8028.6328.73-44.22-
06 Feb 202428.6729.5128.6729.41-45.26-
05 Feb 202429.9129.9329.8529.93-46.06-
02 Feb 202430.6030.6230.2030.20-46.48-
01 Feb 202430.5030.6730.5030.57-47.05-
31 Jan 202430.4130.4730.2730.28-46.60-
30 Jan 202430.3130.3130.1630.16-46.42-
29 Jan 202430.3030.3830.2830.36-46.72-
26 Jan 202430.0830.1329.9729.97-46.12-
25 Jan 202430.2830.4430.2130.44-46.85-
24 Jan 202430.3930.5130.3830.43-46.83-
23 Jan 202430.7230.7930.4730.79-47.39-
22 Jan 202431.2031.3931.2031.28-48.14-
19 Jan 202430.6230.8330.6230.83-47.45-
18 Jan 202430.7231.0630.7230.95-47.63-
17 Jan 202430.6130.6130.3930.45-46.86-
16 Jan 202430.8431.0030.5030.50-46.94-
15 Jan 202431.3231.5031.2131.50-48.48-
12 Jan 202430.5430.7030.5330.69-47.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...