UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.69 +0.31 (+0.40%) GOLD FUTURES
2,322.30 -1.90 (-0.08%) DOW
38,952.79 +68.53 (+0.18%) Bitcoin GBP
50,078.27 -645.82 (-1.27%)
Konami Group Corp (KOA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 31 |
| 07 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 06 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 03 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 02 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 30 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 29 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 26 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 25 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 23 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 19 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 16 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 15 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 09 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 08 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 05 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 04 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 03 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 02 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 28 Mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 28 Mar 2024 | 62 Dividend | |||||
| 27 Mar 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 2.40 | - |
| 26 Mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 2.33 | - |
| 25 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 2.32 | - |
| 22 Mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 2.35 | - |
| 21 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 2.33 | - |
| 20 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 2.31 | - |
| 19 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 2.34 | - |
| 18 Mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 2.35 | - |
| 15 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 2.26 | - |
| 14 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 2.25 | - |
| 13 Mar 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 2.25 | - |
| 12 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 2.30 | - |
| 11 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 2.31 | - |
| 08 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 2.27 | - |
| 07 Mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 2.28 | - |
| 06 Mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 2.30 | - |
| 05 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 2.32 | - |
| 04 Mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 2.33 | - |
| 01 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 2.36 | - |
| 29 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 2.31 | - |
| 28 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 2.29 | - |
| 27 Feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 2.29 | - |
| 26 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 2.29 | - |
| 23 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 2.26 | - |
| 22 Feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 2.27 | - |
| 21 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 2.22 | - |
| 20 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 2.20 | - |
| 19 Feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 2.24 | - |
| 16 Feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 2.28 | - |
| 15 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 2.28 | - |
| 14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 2.24 | - |
| 13 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 2.20 | - |
| 12 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 2.14 | - |
| 09 Feb 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 2.14 | - |
| 08 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 2.15 | - |
| 07 Feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 2.16 | - |
| 06 Feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 2.19 | - |
| 05 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 2.18 | - |
| 02 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 2.13 | - |
| 01 Feb 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 2.02 | - |
| 31 Jan 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 2.12 | - |
| 30 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 2.09 | - |
| 29 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 2.06 | - |
| 26 Jan 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 2.06 | - |
| 25 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 2.05 | - |
| 24 Jan 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 2.05 | - |
| 23 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 2.09 | - |
| 22 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 2.09 | - |
| 19 Jan 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 2.04 | - |
| 18 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 2.03 | - |
| 17 Jan 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 1.98 | - |
| 16 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 2.00 | - |
| 15 Jan 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 2.00 | - |
| 12 Jan 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 2.00 | - |
| 11 Jan 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 1.96 | - |
| 10 Jan 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 1.95 | - |
| 09 Jan 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 1.93 | - |
| 08 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 1.84 | - |
| 05 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 1.85 | - |
| 04 Jan 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 1.79 | - |
| 03 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 1.76 | - |
| 02 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 1.75 | - |
| 29 Dec 2023 | 47.04 | 47.04 | 46.96 | 46.96 | 1.75 | - |
| 28 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 1.74 | - |
| 27 Dec 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 1.75 | - |
| 22 Dec 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 1.71 | - |
| 21 Dec 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 1.74 | - |
| 20 Dec 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 1.76 | - |
| 19 Dec 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 1.76 | - |
| 18 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 1.69 | - |
| 15 Dec 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 1.72 | - |
| 14 Dec 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 1.76 | - |
| *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.