UK markets closed

Denso Corp (DNO.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
15.65-0.07 (-0.41%)
As of 08:00AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202415.6515.6515.6515.6515.6520
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 202415.8415.8415.8415.8415.84-
30 Apr 202415.8015.8015.8015.8015.80-
29 Apr 202416.2016.2016.2016.2016.20-
26 Apr 202416.0616.0616.0616.0616.06-
25 Apr 202416.5516.5516.5516.5516.55-
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 202416.9716.9716.9716.9716.97-
18 Apr 202417.5017.5017.5017.5017.50-
17 Apr 202417.5017.5017.5017.5017.50-
16 Apr 202417.5217.5217.5217.5217.52-
15 Apr 202417.8917.8917.8917.8917.89-
12 Apr 202417.8817.8817.8817.8817.88-
11 Apr 202417.7517.7517.7517.7517.75-
10 Apr 202417.4617.4617.4617.4617.46-
09 Apr 202417.5317.5317.5317.5317.53-
08 Apr 202417.3617.3617.3617.3617.36-
05 Apr 202417.0117.0117.0117.0117.01-
04 Apr 202417.0517.0517.0517.0517.05-
03 Apr 202416.7716.7716.7716.7716.77-
02 Apr 202416.9716.9716.9716.9716.97-
28 Mar 202417.4217.4217.4217.4217.42-
28 Mar 202427 Dividend
27 Mar 202417.7717.7717.7717.77-9.23-
26 Mar 202417.5617.5617.5617.56-9.11-
25 Mar 202417.5717.5717.5717.57-9.12-
22 Mar 202417.8017.8017.8017.80-9.24-
21 Mar 202417.5317.5317.5317.53-9.10-
20 Mar 202417.4417.4417.4417.44-9.05-
19 Mar 202417.5417.5417.5417.54-9.10-
18 Mar 202417.0817.0817.0817.08-8.86-
15 Mar 202416.6216.6216.6216.62-8.63-
14 Mar 202416.2316.2316.2316.23-8.42-
13 Mar 202416.1316.5016.1316.50-8.5620
12 Mar 202416.3216.3216.3216.32-8.47-
11 Mar 202416.5516.5516.5516.55-8.59-
08 Mar 202416.9316.9316.9316.93-8.79-
07 Mar 202417.1117.1117.1117.11-8.88-
06 Mar 202417.3417.3417.3417.34-9.00-
05 Mar 202416.9516.9516.9516.95-8.80-
04 Mar 202416.6716.6716.6716.67-8.65-
01 Mar 202416.7716.7716.7716.77-8.71-
29 Feb 202416.7816.7816.7816.78-8.71-
28 Feb 202416.7016.7016.7016.70-8.67-
27 Feb 202416.6816.6816.6816.68-8.66-
26 Feb 202416.6916.6916.6916.69-8.66-
23 Feb 202416.4516.4516.4516.45-8.54-
22 Feb 202416.6816.6816.6816.68-8.66-
21 Feb 202416.3016.3016.3016.30-8.46-
20 Feb 202416.5016.5016.5016.50-8.56-
19 Feb 202416.3916.3916.3916.39-8.51-
16 Feb 202416.3216.3216.3216.32-8.47-
15 Feb 202416.0816.0816.0816.08-8.35-
14 Feb 202415.8815.8815.8815.88-8.24-
13 Feb 202416.0116.0116.0116.01-8.31-
12 Feb 202415.8015.8015.8015.80-8.20-
09 Feb 202415.8115.8115.8115.81-8.21-
08 Feb 202415.7315.7315.7315.73-8.17-
07 Feb 202415.6415.6415.6415.64-8.11-
06 Feb 202415.1015.1015.1015.10-7.83-
05 Feb 202415.0215.0215.0215.02-7.80-
02 Feb 202414.3514.3514.3514.35-7.44-
01 Feb 202414.2614.2614.2614.26-7.40-
31 Jan 202414.4214.4214.4214.42-7.48-
30 Jan 202414.4014.4014.4014.40-7.48-
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 202414.2614.2614.2614.26-7.40-
23 Jan 202414.1914.1914.1914.19-7.37-
22 Jan 202414.0214.0214.0214.02-7.28-
19 Jan 202413.9413.9413.9413.94-7.24-
18 Jan 202413.9913.9913.9913.99-7.26-
17 Jan 202413.8513.8513.8513.85-7.19-
16 Jan 202414.0314.0314.0314.03-7.28-
15 Jan 202414.1014.1014.1014.10-7.32-
12 Jan 202414.1014.1014.1014.10-7.32-
11 Jan 202414.0714.0714.0714.07-7.30-
10 Jan 202414.0614.0614.0614.06-7.30-
09 Jan 202413.6113.6113.6113.61-7.06-
08 Jan 202413.5213.5213.5213.52-7.01-
05 Jan 202413.4513.4513.4513.45-6.98-
04 Jan 202413.5913.5913.5913.59-7.05-
03 Jan 202413.5113.5113.5113.51-7.01-
02 Jan 202413.4813.4813.4813.48-6.99-
29 Dec 202313.3613.3613.3413.34-6.92-
28 Dec 202313.2713.2713.2713.27-6.88-
27 Dec 202313.2113.2113.2113.21-6.86-
22 Dec 202313.2913.2913.2913.29-6.90-
21 Dec 202313.4813.4813.4813.48-6.99-
20 Dec 202313.3613.3613.3613.36-6.94-
19 Dec 202313.4913.4913.4913.49-7.00-
18 Dec 202313.5213.5213.5213.52-7.01-
15 Dec 202313.1913.1913.1913.19-6.84-
14 Dec 202313.3013.3013.3013.30-6.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...