UK markets open in 46 minutes
NIKKEI 225
38,197.43 +123.45 (+0.32%) HANG SENG
18,920.50 +382.69 (+2.06%) CRUDE OIL
79.90 +0.64 (+0.81%) GOLD FUTURES
2,364.90 +24.60 (+1.05%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,155.89 +939.87 (+1.91%)
Daikin Industries,Ltd. (DKI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 06:33PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 135.15 | 142.00 | 135.15 | 142.00 | 142.00 | 57 |
| 08 May 2024 | 132.95 | 134.65 | 132.95 | 134.65 | 134.65 | 10 |
| 07 May 2024 | 134.75 | 135.80 | 134.75 | 135.80 | 135.80 | 30 |
| 06 May 2024 | 133.25 | 136.10 | 133.25 | 136.10 | 136.10 | 62 |
| 03 May 2024 | 135.00 | 135.05 | 134.85 | 135.05 | 135.05 | 40 |
| 02 May 2024 | 131.95 | 134.45 | 131.95 | 133.50 | 133.50 | 100 |
| 30 Apr 2024 | 129.05 | 130.05 | 129.05 | 130.05 | 130.05 | 20 |
| 29 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 26 Apr 2024 | 125.40 | 125.50 | 125.40 | 125.50 | 125.50 | 70 |
| 25 Apr 2024 | 121.85 | 122.80 | 121.85 | 122.65 | 122.65 | 110 |
| 24 Apr 2024 | 122.65 | 122.80 | 122.65 | 122.80 | 122.80 | 22 |
| 23 Apr 2024 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 2 |
| 22 Apr 2024 | 118.70 | 120.70 | 118.70 | 120.70 | 120.70 | 204 |
| 19 Apr 2024 | 116.75 | 117.80 | 116.75 | 117.80 | 117.80 | 1 |
| 18 Apr 2024 | 117.80 | 117.95 | 117.80 | 117.95 | 117.95 | 61 |
| 17 Apr 2024 | 120.00 | 120.00 | 117.95 | 117.95 | 117.95 | 731 |
| 16 Apr 2024 | 121.65 | 122.05 | 121.65 | 122.05 | 122.05 | 230 |
| 15 Apr 2024 | 122.80 | 122.80 | 122.00 | 122.70 | 122.70 | 20 |
| 12 Apr 2024 | 122.75 | 124.00 | 122.75 | 124.00 | 124.00 | 113 |
| 11 Apr 2024 | 122.60 | 123.70 | 122.60 | 123.70 | 123.70 | 1 |
| 10 Apr 2024 | 124.30 | 124.30 | 122.80 | 122.80 | 122.80 | 145 |
| 09 Apr 2024 | 122.90 | 124.10 | 122.85 | 122.85 | 122.85 | 45 |
| 08 Apr 2024 | 122.20 | 123.65 | 122.20 | 123.65 | 123.65 | 60 |
| 05 Apr 2024 | 122.75 | 125.00 | 122.75 | 124.20 | 124.20 | 408 |
| 04 Apr 2024 | 122.95 | 123.00 | 122.95 | 123.00 | 123.00 | 1 |
| 03 Apr 2024 | 124.50 | 125.65 | 124.50 | 125.65 | 125.65 | 1 |
| 02 Apr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 10 |
| 28 Mar 2024 | 125.60 | 127.20 | 125.60 | 127.20 | 127.20 | 301 |
| 28 Mar 2024 | 120 Dividend | |||||
| 27 Mar 2024 | 126.25 | 126.60 | 126.25 | 126.60 | 6.60 | 20 |
| 26 Mar 2024 | 122.85 | 124.55 | 122.85 | 123.20 | 6.42 | 15 |
| 25 Mar 2024 | 125.20 | 125.60 | 124.40 | 125.60 | 6.55 | 396 |
| 22 Mar 2024 | 125.50 | 126.70 | 125.50 | 125.80 | 6.56 | 50 |
| 21 Mar 2024 | 125.00 | 126.10 | 125.00 | 125.00 | 6.52 | 60 |
| 20 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 6.49 | - |
| 19 Mar 2024 | 125.20 | 126.35 | 125.20 | 125.90 | 6.56 | 43 |
| 18 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 6.45 | - |
| 15 Mar 2024 | 123.50 | 124.15 | 123.05 | 124.15 | 6.47 | 140 |
| 14 Mar 2024 | 125.15 | 126.45 | 125.10 | 125.45 | 6.54 | 77 |
| 13 Mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 6.54 | - |
| 12 Mar 2024 | 128.65 | 129.90 | 128.65 | 129.70 | 6.76 | 75 |
| 11 Mar 2024 | 124.95 | 125.50 | 124.95 | 125.00 | 6.52 | 225 |
| 08 Mar 2024 | 127.10 | 128.40 | 126.50 | 126.90 | 6.62 | 197 |
| 07 Mar 2024 | 128.15 | 129.05 | 128.00 | 128.50 | 6.70 | 115 |
| 06 Mar 2024 | 130.55 | 131.70 | 130.55 | 131.70 | 6.87 | 10 |
| 05 Mar 2024 | 130.90 | 130.90 | 130.15 | 130.15 | 6.79 | 114 |
| 04 Mar 2024 | 132.10 | 133.45 | 131.85 | 131.85 | 6.87 | 330 |
| 01 Mar 2024 | 131.10 | 132.45 | 131.10 | 131.40 | 6.85 | 111 |
| 29 Feb 2024 | 130.10 | 131.20 | 130.00 | 130.00 | 6.78 | 200 |
| 28 Feb 2024 | 131.45 | 132.10 | 130.55 | 130.55 | 6.81 | 167 |
| 27 Feb 2024 | 130.45 | 131.50 | 130.45 | 131.50 | 6.86 | 4 |
| 26 Feb 2024 | 130.25 | 131.95 | 129.80 | 130.90 | 6.82 | 306 |
| 23 Feb 2024 | 130.70 | 132.50 | 130.70 | 132.50 | 6.91 | 35 |
| 22 Feb 2024 | 130.50 | 131.40 | 130.50 | 131.40 | 6.85 | 1 |
| 21 Feb 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 6.79 | 50 |
| 20 Feb 2024 | 132.00 | 132.20 | 132.00 | 132.20 | 6.89 | 4 |
| 19 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 6.88 | - |
| 16 Feb 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 6.96 | - |
| 15 Feb 2024 | 133.05 | 134.20 | 133.05 | 134.20 | 7.00 | 110 |
| 14 Feb 2024 | 130.40 | 131.75 | 129.55 | 131.65 | 6.86 | 148 |
| 13 Feb 2024 | 133.85 | 133.85 | 132.50 | 132.50 | 6.91 | 45 |
| 12 Feb 2024 | 137.55 | 137.55 | 134.35 | 135.40 | 7.06 | 88 |
| 09 Feb 2024 | 132.70 | 134.40 | 132.70 | 133.70 | 6.97 | 178 |
| 08 Feb 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 6.86 | - |
| 07 Feb 2024 | 134.85 | 135.00 | 133.15 | 133.15 | 6.94 | 170 |
| 06 Feb 2024 | 143.70 | 143.80 | 138.65 | 138.65 | 7.23 | 620 |
| 05 Feb 2024 | 148.30 | 148.70 | 148.30 | 148.70 | 7.75 | 180 |
| 02 Feb 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 7.67 | - |
| 01 Feb 2024 | 146.90 | 146.90 | 146.65 | 146.65 | 7.65 | 15 |
| 31 Jan 2024 | 148.60 | 148.95 | 148.60 | 148.95 | 7.77 | 30 |
| 30 Jan 2024 | 151.00 | 151.00 | 150.75 | 150.75 | 7.86 | 15 |
| 29 Jan 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 7.76 | 17 |
| 26 Jan 2024 | 149.80 | 150.75 | 148.30 | 150.75 | 7.86 | 144 |
| 25 Jan 2024 | 148.70 | 148.70 | 148.25 | 148.25 | 7.73 | 89 |
| 24 Jan 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 7.83 | 5 |
| 23 Jan 2024 | 152.85 | 153.50 | 152.30 | 152.30 | 7.94 | 37 |
| 22 Jan 2024 | 151.05 | 153.35 | 150.75 | 153.35 | 7.99 | 185 |
| 19 Jan 2024 | 149.55 | 151.55 | 149.55 | 151.55 | 7.90 | 50 |
| 18 Jan 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 7.62 | - |
| 17 Jan 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 7.57 | 100 |
| 16 Jan 2024 | 149.80 | 151.15 | 149.80 | 151.15 | 7.88 | 30 |
| 15 Jan 2024 | 154.75 | 154.75 | 152.15 | 152.15 | 7.93 | 77 |
| 12 Jan 2024 | 153.35 | 154.55 | 153.35 | 154.55 | 8.06 | 27 |
| 11 Jan 2024 | 151.40 | 152.15 | 151.40 | 152.15 | 7.93 | 45 |
| 10 Jan 2024 | 146.45 | 148.90 | 146.45 | 148.90 | 7.76 | 79 |
| 09 Jan 2024 | 147.00 | 147.65 | 147.00 | 147.65 | 7.70 | 30 |
| 08 Jan 2024 | 143.95 | 145.55 | 143.95 | 145.55 | 7.59 | 360 |
| 05 Jan 2024 | 142.45 | 144.10 | 142.45 | 143.50 | 7.48 | 115 |
| 04 Jan 2024 | 145.90 | 146.25 | 145.90 | 146.25 | 7.62 | 45 |
| 03 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 7.61 | - |
| 02 Jan 2024 | 147.95 | 148.75 | 146.10 | 146.10 | 7.62 | 62 |
| 29 Dec 2023 | 146.15 | 147.20 | 146.15 | 147.20 | 7.67 | 30 |
| 28 Dec 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 7.58 | - |
| 27 Dec 2023 | 144.20 | 145.35 | 144.20 | 145.15 | 7.57 | 72 |
| 22 Dec 2023 | 142.60 | 143.70 | 142.60 | 143.70 | 7.49 | 92 |
| 21 Dec 2023 | 143.25 | 144.45 | 143.25 | 144.45 | 7.53 | 10 |
| 20 Dec 2023 | 145.40 | 145.65 | 144.80 | 145.65 | 7.59 | 44 |
| 19 Dec 2023 | 140.80 | 142.90 | 140.80 | 142.90 | 7.45 | 18 |
| 18 Dec 2023 | 141.55 | 143.10 | 141.55 | 143.10 | 7.46 | 14 |
| 15 Dec 2023 | 142.70 | 143.80 | 142.70 | 143.80 | 7.50 | 89 |
| *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.