UK markets open in 2 hours 40 minutes
NIKKEI 225
38,257.60 -16.45 (-0.04%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,329.70 +18.70 (+0.81%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,802.04 -2,243.36 (-4.67%)
Konica Minolta Inc (KPI1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0890 | 3.0920 | 3.0700 | 3.0700 | 3.0700 | - |
| 29 Apr 2024 | 3.0350 | 3.0940 | 3.0350 | 3.0940 | 3.0940 | - |
| 26 Apr 2024 | 3.0480 | 3.0490 | 3.0020 | 3.0200 | 3.0200 | - |
| 25 Apr 2024 | 3.0380 | 3.0410 | 2.9500 | 2.9500 | 2.9500 | - |
| 24 Apr 2024 | 3.1850 | 3.1860 | 3.1570 | 3.1570 | 3.1570 | - |
| 23 Apr 2024 | 3.2140 | 3.2180 | 3.1740 | 3.1780 | 3.1780 | - |
| 22 Apr 2024 | 3.2650 | 3.2750 | 3.2560 | 3.2750 | 3.2750 | - |
| 19 Apr 2024 | 3.2210 | 3.2230 | 3.1510 | 3.1790 | 3.1790 | - |
| 18 Apr 2024 | 3.2390 | 3.2430 | 3.2090 | 3.2090 | 3.2090 | - |
| 17 Apr 2024 | 3.2230 | 3.2420 | 3.2020 | 3.2020 | 3.2020 | - |
| 16 Apr 2024 | 3.2860 | 3.3010 | 3.2860 | 3.3010 | 3.3010 | - |
| 15 Apr 2024 | 3.2360 | 3.2970 | 3.2350 | 3.2770 | 3.2770 | - |
| 12 Apr 2024 | 3.2090 | 3.2200 | 3.1740 | 3.1740 | 3.1740 | - |
| 11 Apr 2024 | 3.2180 | 3.2180 | 3.1590 | 3.2010 | 3.2010 | - |
| 10 Apr 2024 | 3.2250 | 3.2260 | 3.1980 | 3.1980 | 3.1980 | - |
| 09 Apr 2024 | 3.2300 | 3.2300 | 3.2070 | 3.2140 | 3.2140 | - |
| 08 Apr 2024 | 3.2000 | 3.2090 | 3.2000 | 3.2090 | 3.2090 | - |
| 05 Apr 2024 | 3.1230 | 3.1240 | 3.0910 | 3.1100 | 3.1100 | - |
| 04 Apr 2024 | 3.1820 | 3.1820 | 3.1560 | 3.1560 | 3.1560 | - |
| 03 Apr 2024 | 3.0140 | 3.0370 | 3.0140 | 3.0370 | 3.0370 | - |
| 02 Apr 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| 28 Mar 2024 | 2.9650 | 2.9950 | 2.9650 | 2.9900 | 2.9900 | - |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 2.9700 | 2.9800 | 2.9700 | 2.9700 | -2.0300 | - |
| 26 Mar 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | -2.0505 | - |
| 25 Mar 2024 | 2.9900 | 2.9950 | 2.9850 | 2.9900 | -2.0437 | - |
| 22 Mar 2024 | 3.0500 | 3.0500 | 3.0050 | 3.0050 | -2.0539 | - |
| 21 Mar 2024 | 3.0250 | 3.0500 | 3.0250 | 3.0500 | -2.0847 | - |
| 20 Mar 2024 | 3.0100 | 3.0150 | 3.0100 | 3.0100 | -2.0573 | - |
| 19 Mar 2024 | 3.0200 | 3.0200 | 3.0100 | 3.0200 | -2.0642 | - |
| 18 Mar 2024 | 3.0050 | 3.0050 | 2.9900 | 2.9900 | -2.0437 | - |
| 15 Mar 2024 | 3.0350 | 3.0500 | 3.0300 | 3.0300 | -2.0710 | - |
| 14 Mar 2024 | 3.0250 | 3.0300 | 3.0050 | 3.0050 | -2.0539 | - |
| 13 Mar 2024 | 2.9850 | 2.9850 | 2.9750 | 2.9800 | -2.0368 | - |
| 12 Mar 2024 | 3.0300 | 3.0400 | 3.0050 | 3.0050 | -2.0539 | - |
| 11 Mar 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9850 | -2.0403 | - |
| 08 Mar 2024 | 3.0650 | 3.0750 | 2.9850 | 2.9850 | -2.0403 | - |
| 07 Mar 2024 | 3.0450 | 3.0600 | 3.0200 | 3.0200 | -2.0642 | - |
| 06 Mar 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | -2.0505 | - |
| 05 Mar 2024 | 2.9750 | 2.9850 | 2.9200 | 2.9200 | -1.9958 | - |
| 04 Mar 2024 | 2.9800 | 2.9850 | 2.9700 | 2.9750 | -2.0334 | - |
| 01 Mar 2024 | 2.9700 | 2.9850 | 2.9700 | 2.9850 | -2.0403 | - |
| 29 Feb 2024 | 3.0100 | 3.0100 | 2.9850 | 2.9850 | -2.0403 | - |
| 28 Feb 2024 | 2.9150 | 2.9150 | 2.9050 | 2.9100 | -1.9890 | - |
| 27 Feb 2024 | 2.8100 | 2.8200 | 2.8100 | 2.8100 | -1.9206 | - |
| 26 Feb 2024 | 2.8350 | 2.8350 | 2.7600 | 2.7650 | -1.8899 | - |
| 23 Feb 2024 | 2.7700 | 2.7750 | 2.7650 | 2.7750 | -1.8967 | - |
| 22 Feb 2024 | 2.8200 | 2.8350 | 2.8200 | 2.8350 | -1.9377 | - |
| 21 Feb 2024 | 2.8600 | 2.8700 | 2.8600 | 2.8650 | -1.9582 | - |
| 20 Feb 2024 | 2.8700 | 2.8750 | 2.8500 | 2.8500 | -1.9480 | - |
| 19 Feb 2024 | 2.8950 | 2.9100 | 2.8950 | 2.9000 | -1.9822 | - |
| 16 Feb 2024 | 2.9950 | 2.9950 | 2.9700 | 2.9800 | -2.0368 | - |
| 15 Feb 2024 | 2.9350 | 2.9500 | 2.9350 | 2.9500 | -2.0163 | - |
| 14 Feb 2024 | 2.9150 | 2.9300 | 2.9150 | 2.9200 | -1.9958 | - |
| 13 Feb 2024 | 2.9550 | 2.9550 | 2.9100 | 2.9100 | -1.9890 | - |
| 12 Feb 2024 | 2.9250 | 2.9300 | 2.9250 | 2.9250 | -1.9992 | - |
| 09 Feb 2024 | 2.9050 | 2.9150 | 2.9050 | 2.9150 | -1.9924 | - |
| 08 Feb 2024 | 2.9650 | 2.9700 | 2.9550 | 2.9700 | -2.0300 | - |
| 07 Feb 2024 | 2.9850 | 2.9850 | 2.9550 | 2.9650 | -2.0266 | - |
| 06 Feb 2024 | 2.9050 | 2.9100 | 2.9000 | 2.9000 | -1.9822 | - |
| 05 Feb 2024 | 2.8300 | 2.8300 | 2.8200 | 2.8300 | -1.9343 | - |
| 02 Feb 2024 | 2.7450 | 2.7500 | 2.7400 | 2.7500 | -1.8796 | - |
| 01 Feb 2024 | 2.5100 | 2.5200 | 2.4900 | 2.5150 | -1.7190 | - |
| 31 Jan 2024 | 2.5150 | 2.5200 | 2.5000 | 2.5050 | -1.7122 | - |
| 30 Jan 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5250 | -1.7258 | - |
| 29 Jan 2024 | 2.5100 | 2.5150 | 2.5100 | 2.5150 | -1.7190 | - |
| 26 Jan 2024 | 2.5450 | 2.5550 | 2.5450 | 2.5450 | -1.7395 | - |
| 25 Jan 2024 | 2.5250 | 2.5400 | 2.5200 | 2.5300 | -1.7293 | - |
| 24 Jan 2024 | 2.5450 | 2.5600 | 2.5450 | 2.5600 | -1.7498 | - |
| 23 Jan 2024 | 2.5300 | 2.5350 | 2.5150 | 2.5350 | -1.7327 | - |
| 22 Jan 2024 | 2.5300 | 2.5450 | 2.5300 | 2.5400 | -1.7361 | - |
| 19 Jan 2024 | 2.5100 | 2.5300 | 2.5100 | 2.5300 | -1.7293 | - |
| 18 Jan 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | -1.7361 | - |
| 17 Jan 2024 | 2.5350 | 2.5700 | 2.5200 | 2.5700 | -1.7566 | - |
| 16 Jan 2024 | 2.6150 | 2.6300 | 2.6150 | 2.6200 | -1.7908 | - |
| 15 Jan 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6600 | -1.8181 | - |
| 12 Jan 2024 | 2.6700 | 2.6850 | 2.6650 | 2.6800 | -1.8318 | - |
| 11 Jan 2024 | 2.6650 | 2.6650 | 2.6450 | 2.6450 | -1.8079 | - |
| 10 Jan 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | -1.8113 | - |
| 09 Jan 2024 | 2.6700 | 2.6700 | 2.6650 | 2.6700 | -1.8249 | - |
| 08 Jan 2024 | 2.6250 | 2.6400 | 2.6250 | 2.6400 | -1.8044 | - |
| 05 Jan 2024 | 2.6050 | 2.6200 | 2.6000 | 2.6150 | -1.7874 | - |
| 04 Jan 2024 | 2.6050 | 2.6050 | 2.5900 | 2.5900 | -1.7703 | - |
| 03 Jan 2024 | 2.6150 | 2.6400 | 2.6150 | 2.6350 | -1.8010 | - |
| 02 Jan 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -1.8044 | - |
| 29 Dec 2023 | 2.6100 | 2.6100 | 2.6050 | 2.6100 | -1.7839 | - |
| 28 Dec 2023 | 2.5750 | 2.5750 | 2.5500 | 2.5600 | -1.7498 | - |
| 27 Dec 2023 | 2.5550 | 2.5550 | 2.5350 | 2.5450 | -1.7395 | - |
| 22 Dec 2023 | 2.5900 | 2.6050 | 2.5900 | 2.6050 | -1.7805 | - |
| 21 Dec 2023 | 2.5600 | 2.6150 | 2.5550 | 2.6150 | -1.7874 | - |
| 20 Dec 2023 | 2.6050 | 2.6050 | 2.5950 | 2.6050 | -1.7805 | - |
| 19 Dec 2023 | 2.6600 | 2.6700 | 2.6550 | 2.6550 | -1.8147 | - |
| 18 Dec 2023 | 2.7000 | 2.7250 | 2.6950 | 2.7250 | -1.8625 | - |
| 15 Dec 2023 | 2.7350 | 2.7600 | 2.7350 | 2.7600 | -1.8865 | - |
| 14 Dec 2023 | 2.7950 | 2.7950 | 2.7550 | 2.7550 | -1.8830 | - |
| 13 Dec 2023 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | -1.9104 | - |
| 12 Dec 2023 | 2.7950 | 2.8350 | 2.7950 | 2.8100 | -1.9206 | - |
| 11 Dec 2023 | 2.7950 | 2.8050 | 2.7950 | 2.8050 | -1.9172 | - |
| 08 Dec 2023 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | -1.9548 | - |
| 07 Dec 2023 | 2.8550 | 2.8550 | 2.8300 | 2.8500 | -1.9480 | 350 |
| *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.