Konica Minolta Inc (KPI1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 02 May 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 30 Apr 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 29 Apr 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 26 Apr 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 25 Apr 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 24 Apr 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 23 Apr 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 22 Apr 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 19 Apr 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 18 Apr 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| 17 Apr 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| 16 Apr 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| 15 Apr 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 12 Apr 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| 11 Apr 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| 10 Apr 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| 09 Apr 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| 08 Apr 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 05 Apr 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 04 Apr 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 03 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 02 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 28 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -1.9600 | - |
| 26 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.9729 | - |
| 25 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.9793 | - |
| 22 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.9793 | - |
| 21 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.9793 | - |
| 20 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.9793 | - |
| 19 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.9793 | - |
| 18 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.9793 | - |
| 15 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.9793 | - |
| 14 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.9793 | - |
| 13 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.9793 | - |
| 12 Mar 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | -1.9826 | - |
| 11 Mar 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | -1.9826 | - |
| 08 Mar 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | -1.9826 | - |
| 07 Mar 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | -1.9826 | - |
| 06 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -1.9407 | - |
| 05 Mar 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | -1.9374 | - |
| 04 Mar 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | -1.9374 | - |
| 01 Mar 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | -1.9374 | - |
| 29 Feb 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | -1.9374 | - |
| 28 Feb 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | -1.8794 | - |
| 27 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | -1.8665 | - |
| 26 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | -1.8665 | - |
| 23 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | -1.8665 | - |
| 22 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | -1.8665 | - |
| 21 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -1.8955 | - |
| 20 Feb 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | -1.8988 | - |
| 19 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -1.9213 | - |
| 16 Feb 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | -1.9245 | - |
| 15 Feb 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | -1.9245 | - |
| 14 Feb 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | -1.9245 | - |
| 13 Feb 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | -1.9245 | - |
| 12 Feb 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | -1.9245 | - |
| 09 Feb 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | -1.9245 | - |
| 08 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -1.9278 | - |
| 07 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -1.9278 | - |
| 06 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -1.8762 | - |
| 05 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -1.8246 | - |
| 02 Feb 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | -1.7698 | - |
| 01 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -1.6634 | - |
| 31 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -1.6634 | - |
| 30 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -1.6634 | - |
| 29 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | -1.6666 | - |
| 26 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | -1.6666 | - |
| 25 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | -1.6666 | - |
| 24 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | -1.6666 | - |
| 23 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | -1.6666 | - |
| 22 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | -1.6666 | - |
| 19 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | -1.6666 | - |
| 18 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | -1.6666 | - |
| 17 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -1.6828 | - |
| 16 Jan 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | -1.7182 | - |
| 15 Jan 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | -1.7182 | - |
| 12 Jan 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | -1.7182 | - |
| 11 Jan 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.7150 | - |
| 10 Jan 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.7150 | - |
| 09 Jan 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.7150 | - |
| 08 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -1.6957 | - |
| 05 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -1.6957 | - |
| 04 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -1.6957 | - |
| 03 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -1.6957 | - |
| 02 Jan 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | -1.6924 | - |
| 29 Dec 2023 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | -1.6924 | - |
| 28 Dec 2023 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | -1.6924 | - |
| 27 Dec 2023 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | -1.6924 | - |
| 22 Dec 2023 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | -1.6924 | - |
| 21 Dec 2023 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | -1.6924 | - |
| 20 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -1.7279 | - |
| 19 Dec 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -1.7472 | - |
| 18 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -1.7924 | - |
| 15 Dec 2023 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | -1.8149 | - |
| 14 Dec 2023 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | -1.8343 | - |
| 13 Dec 2023 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | -1.8343 | - |
| 12 Dec 2023 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | -1.8407 | - |
| 11 Dec 2023 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | -1.8536 | - |
| *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.