UK markets close in 7 hours 18 minutes

DENSO Corporation (DNO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.49-0.16 (-1.02%)
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202415.4915.4915.4915.4915.49219
08 May 202415.6515.6515.6515.6515.65-
07 May 202415.7215.7215.7215.7215.72-
06 May 202415.9515.9515.9515.9515.95-
03 May 202416.0916.0916.0916.0916.09-
02 May 202415.8515.8515.8515.8515.85-
30 Apr 202415.8015.8015.7415.7415.74219
29 Apr 202416.2016.2016.2016.2016.20-
26 Apr 202416.0616.0616.0616.0616.06-
25 Apr 202416.9916.9916.9916.9916.99120
24 Apr 202417.0017.0017.0017.0017.00-
23 Apr 202416.6816.6816.6816.6816.68-
22 Apr 202417.0817.0817.0817.0817.08-
19 Apr 202416.9717.3316.9717.3317.336
18 Apr 202417.5017.5017.5017.5017.50100
17 Apr 202417.5017.5017.5017.5017.50-
16 Apr 202417.5117.5117.5117.5117.51-
15 Apr 202417.8917.8917.8917.8917.89-
12 Apr 202417.8717.8717.8717.8717.87-
11 Apr 202417.7517.7517.7517.7517.75-
10 Apr 202417.4717.4717.4717.4717.47-
09 Apr 202417.5317.5317.5317.5317.53-
08 Apr 202417.3417.3417.3417.3417.34-
05 Apr 202417.0517.0517.0517.0517.05-
04 Apr 202417.0817.4717.0817.4717.47100
03 Apr 202416.8116.8116.8116.8116.81-
02 Apr 202417.3917.3917.3917.3917.39200
28 Mar 202417.4217.4217.4217.4217.42-
28 Mar 202427 Dividend
27 Mar 202417.7817.7817.7817.78-9.22-
26 Mar 202417.5617.5617.5617.56-9.10-
25 Mar 202417.5617.5617.5617.56-9.11-
22 Mar 202417.7917.7917.7917.79-9.23-
21 Mar 202417.5317.5317.5317.53-9.09-
20 Mar 202417.4417.4417.4417.44-9.05-
19 Mar 202417.5417.5417.5417.54-9.10-
18 Mar 202417.0717.0717.0717.07-8.85-
15 Mar 202416.6316.6316.6316.63-8.62-
14 Mar 202416.2216.2216.2216.22-8.41-
13 Mar 202416.1316.1316.1316.13-8.36-
12 Mar 202416.3316.3316.3316.33-8.47-
11 Mar 202416.5416.5416.5416.54-8.58-
08 Mar 202416.9316.9316.9316.93-8.78-
07 Mar 202417.1117.1117.1117.11-8.88-
06 Mar 202417.3417.3417.3417.34-8.99-
05 Mar 202416.9616.9616.9616.96-8.79-
04 Mar 202416.6716.6716.6716.67-8.65-
01 Mar 202416.7716.7716.7716.77-8.70-
29 Feb 202416.7816.7816.7816.78-8.70-
28 Feb 202416.7016.7016.7016.70-8.66-
27 Feb 202416.6716.6716.6716.67-8.65-
26 Feb 202416.6816.6816.6816.68-8.65-
23 Feb 202416.4516.4516.4516.45-8.53-
22 Feb 202416.6817.0916.6817.09-8.86209
21 Feb 202416.3016.3016.3016.30-8.45-
20 Feb 202416.5016.5016.5016.50-8.55-
19 Feb 202416.8216.8216.8216.82-8.72180
16 Feb 202416.3216.3216.3216.32-8.46-
15 Feb 202416.0816.0816.0816.08-8.34-
14 Feb 202415.8915.8915.8915.89-8.24-
13 Feb 202416.0016.0016.0016.00-8.30-
12 Feb 202416.2116.2116.2116.21-8.4110
09 Feb 202415.8115.8115.8115.81-8.20-
08 Feb 202415.7315.7315.7315.73-8.16-
07 Feb 202415.6415.6415.6415.64-8.11-
06 Feb 202415.0915.5015.0915.50-8.0410
05 Feb 202415.0215.0215.0215.02-7.79-
02 Feb 202414.3514.3514.3514.35-7.44-
01 Feb 202414.2714.2714.2714.27-7.40-
31 Jan 202414.4214.4214.4214.42-7.48-
30 Jan 202414.4014.4014.4014.40-7.47-
29 Jan 202414.3214.3214.3214.32-7.43-
26 Jan 202414.0714.0714.0714.07-7.30-
25 Jan 202414.2414.2414.2414.24-7.39-
24 Jan 202414.2614.2614.2614.26-7.39-
23 Jan 202414.3914.3914.3914.39-7.46-
22 Jan 202414.0214.0214.0214.02-7.27-
19 Jan 202413.9413.9413.9413.94-7.23-
18 Jan 202413.9813.9813.9813.98-7.25-
17 Jan 202413.8513.8513.8513.85-7.18-
16 Jan 202414.0314.0314.0314.03-7.28-
15 Jan 202414.1014.1014.1014.10-7.31-
12 Jan 202414.1014.1014.1014.10-7.31-
11 Jan 202414.0714.0714.0714.07-7.30-
10 Jan 202414.0614.4513.9314.33-7.432,075
09 Jan 202413.6213.6213.6213.62-7.06-
08 Jan 202413.5213.5213.5213.52-7.01-
05 Jan 202413.4513.4513.4513.45-6.97-
04 Jan 202413.5913.5913.5913.59-7.05-
03 Jan 202413.5113.5113.4413.44-6.9792
02 Jan 202413.4813.4913.4813.49-7.0080
29 Dec 202313.3613.3613.3613.36-6.93-
28 Dec 202313.2613.6913.2613.69-7.1040
27 Dec 202313.2013.6113.2013.61-7.061,500
22 Dec 202313.2913.2913.2913.29-6.89-
21 Dec 202313.4813.4813.4813.48-6.99-
20 Dec 202313.3613.3613.3613.36-6.93-
19 Dec 202313.4713.4713.4713.47-6.99-
18 Dec 202313.5213.5213.5213.52-7.01-
15 Dec 202313.1913.1913.1913.19-6.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...