Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Kikkoman Corporation (KIK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

11.50

+0.20

(+1.77%)

At close: 08:05AM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.50	11.50	11.50	11.50	11.50	-
02 May 2024	11.30	11.30	11.30	11.30	11.30	-
30 Apr 2024	11.20	11.20	11.20	11.20	11.20	-
29 Apr 2024	12.00	12.00	12.00	12.00	12.00	-
26 Apr 2024	11.40	11.70	11.40	11.70	11.70	492
25 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
24 Apr 2024	11.70	11.70	11.70	11.70	11.70	300
23 Apr 2024	11.70	11.70	11.70	11.70	11.70	-
22 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
19 Apr 2024	11.20	11.20	11.20	11.20	11.20	-
18 Apr 2024	11.30	11.30	11.30	11.30	11.30	-
17 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
16 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
15 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
12 Apr 2024	11.70	11.70	11.70	11.70	11.70	-
11 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
10 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
09 Apr 2024	11.70	11.70	11.70	11.70	11.70	-
08 Apr 2024	11.60	11.60	11.60	11.60	11.60	-
05 Apr 2024	11.40	11.40	11.40	11.40	11.40	-
04 Apr 2024	11.40	11.40	11.40	11.40	11.40	-
03 Apr 2024	11.40	11.40	11.40	11.40	11.40	-
02 Apr 2024	11.70	11.70	11.70	11.70	11.70	450
28 Mar 2024	11.70	11.70	11.70	11.70	11.70	-
28 Mar 2024	11.8 Dividend
28 Mar 2024	5:1 Stock split
27 Mar 2024	12.10	12.10	12.10	12.10	0.30	330
26 Mar 2024	12.00	12.00	12.00	12.00	0.30	-
25 Mar 2024	12.20	12.20	12.20	12.20	0.30	160
22 Mar 2024	12.10	12.30	12.10	12.30	0.30	5
21 Mar 2024	12.00	12.00	12.00	12.00	0.30	140
20 Mar 2024	11.90	11.90	11.90	11.90	0.30	-
19 Mar 2024	12.10	12.10	12.10	12.10	0.30	-
18 Mar 2024	12.00	12.00	12.00	12.00	0.30	-
15 Mar 2024	11.70	11.70	11.70	11.70	0.29	-
14 Mar 2024	11.80	11.80	11.80	11.80	0.29	-
13 Mar 2024	11.70	11.70	11.70	11.70	0.29	-
12 Mar 2024	11.80	11.80	11.80	11.80	0.29	-
11 Mar 2024	11.60	11.60	11.60	11.60	0.29	-
08 Mar 2024	11.50	11.50	11.50	11.50	0.29	-
07 Mar 2024	11.70	11.70	11.70	11.70	0.29	-
06 Mar 2024	12.10	12.10	12.10	12.10	0.30	-
05 Mar 2024	12.20	12.20	12.20	12.20	0.30	-
04 Mar 2024	12.30	12.30	12.30	12.30	0.30	-
01 Mar 2024	12.30	12.30	12.30	12.30	0.30	-
29 Feb 2024	12.00	12.00	12.00	12.00	0.30	-
28 Feb 2024	12.00	12.00	12.00	12.00	0.30	-
27 Feb 2024	11.80	11.80	11.80	11.80	0.29	-
26 Feb 2024	11.70	11.70	11.70	11.70	0.29	500
23 Feb 2024	11.30	11.70	11.30	11.70	0.29	500
22 Feb 2024	11.60	11.60	11.50	11.50	0.29	200
21 Feb 2024	11.30	11.30	11.30	11.30	0.28	-
20 Feb 2024	11.30	11.30	11.30	11.30	0.28	250
19 Feb 2024	11.40	11.40	11.40	11.40	0.28	-
16 Feb 2024	11.60	11.60	11.60	11.60	0.29	-
15 Feb 2024	11.60	11.60	11.60	11.60	0.29	-
14 Feb 2024	11.50	11.50	11.50	11.50	0.29	-
13 Feb 2024	11.50	11.50	11.50	11.50	0.29	-
12 Feb 2024	11.30	11.30	11.30	11.30	0.28	-
09 Feb 2024	11.30	11.30	11.30	11.30	0.28	-
08 Feb 2024	11.70	11.70	11.70	11.70	0.29	-
07 Feb 2024	11.30	11.30	11.30	11.30	0.28	-
06 Feb 2024	11.70	11.70	11.70	11.70	0.29	-
05 Feb 2024	11.40	11.60	11.40	11.60	0.29	500
02 Feb 2024	11.30	11.60	11.30	11.60	0.29	3,860
01 Feb 2024	11.50	11.50	11.50	11.50	0.29	-
31 Jan 2024	11.30	11.30	11.30	11.30	0.28	-
30 Jan 2024	11.50	11.50	11.50	11.50	0.29	-
29 Jan 2024	11.50	11.50	11.50	11.50	0.29	250
26 Jan 2024	11.30	11.30	11.30	11.30	0.28	-
25 Jan 2024	11.30	11.30	11.30	11.30	0.28	200
24 Jan 2024	11.50	11.50	11.50	11.50	0.29	-
23 Jan 2024	11.90	11.90	11.90	11.90	0.30	540
22 Jan 2024	11.80	11.90	11.80	11.90	0.30	500
19 Jan 2024	11.80	11.80	11.80	11.80	0.29	-
18 Jan 2024	11.60	11.70	11.60	11.70	0.29	500
17 Jan 2024	11.60	11.60	11.60	11.60	0.29	-
16 Jan 2024	11.70	11.70	11.70	11.70	0.29	-
15 Jan 2024	11.80	11.80	11.80	11.80	0.29	-
12 Jan 2024	11.80	11.80	11.60	11.80	0.29	3,000
11 Jan 2024	11.50	11.50	11.50	11.50	0.29	-
10 Jan 2024	11.40	11.40	11.40	11.40	0.28	-
09 Jan 2024	11.20	11.20	11.20	11.20	0.28	-
08 Jan 2024	10.90	10.90	10.90	10.90	0.27	-
05 Jan 2024	10.90	10.90	10.90	10.90	0.27	-
04 Jan 2024	11.10	11.10	11.10	11.10	0.28	-
03 Jan 2024	11.10	11.10	11.10	11.10	0.28	-
02 Jan 2024	11.00	11.00	11.00	11.00	0.27	-
29 Dec 2023	10.90	10.90	10.90	10.90	0.27	-
28 Dec 2023	10.90	10.90	10.90	10.90	0.27	-
27 Dec 2023	11.10	11.10	11.10	11.10	0.28	-
22 Dec 2023	10.90	10.90	10.90	10.90	0.27	-
21 Dec 2023	11.00	11.00	11.00	11.00	0.27	-
20 Dec 2023	11.10	11.10	11.10	11.10	0.28	230
19 Dec 2023	11.10	11.10	11.10	11.10	0.28	-
18 Dec 2023	11.10	11.10	11.10	11.10	0.28	-
15 Dec 2023	11.00	11.00	11.00	11.00	0.27	-
14 Dec 2023	11.40	11.40	11.40	11.40	0.28	-
13 Dec 2023	11.40	11.50	11.40	11.50	0.29	150
12 Dec 2023	11.70	11.70	11.70	11.70	0.29	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2550+0.0017(+0.13%)

Bitcoin GBP50,889.25-134.66(-0.26%)

Meet one of the UK’s largest unknown start-ups

Kikkoman Corporation (KIK.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2550
+0.0017(+0.13%)

Bitcoin GBP
50,889.25
-134.66(-0.26%)