Canada markets close in 3 hours 16 minutes

Kureha Corporation (0K1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.80-0.20 (-1.25%)
As of 08:19AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202415.8015.8015.8015.8015.80150
Apr 23, 202416.0016.0016.0016.0016.00-
Apr 22, 202416.1016.1016.1016.1016.10-
Apr 19, 202415.8015.8015.7015.7015.70-
Apr 18, 202415.9015.9015.9015.9015.90-
Apr 17, 202415.9015.9015.9015.9015.90-
Apr 16, 202416.0016.0016.0016.0016.00-
Apr 15, 202416.1016.1016.1016.1016.10-
Apr 12, 202416.3016.3016.3016.3016.30-
Apr 11, 202416.2016.2016.2016.2016.20-
Apr 10, 202416.2016.2016.2016.2016.20-
Apr 09, 202416.3016.3016.3016.3016.30-
Apr 08, 202416.4016.4016.4016.4016.40-
Apr 05, 202416.5016.5016.5016.5016.50-
Apr 04, 202416.1016.1016.1016.1016.10-
Apr 03, 202416.2016.2016.2016.2016.20-
Apr 02, 202416.4016.4016.4016.4016.40-
Mar 28, 202416.2016.2016.2016.2016.20-
Mar 28, 202443.34 Dividend
Mar 27, 202416.7016.7016.7016.70-26.64-
Mar 26, 202416.6016.6016.6016.60-26.48-
Mar 25, 202416.6016.6016.6016.60-26.48-
Mar 22, 202416.7016.7016.7016.70-26.64-
Mar 21, 202416.3016.3016.3016.30-26.00-
Mar 20, 202416.3016.3016.3016.30-26.00-
Mar 19, 202416.4016.4016.4016.40-26.16-
Mar 18, 202416.3016.3016.3016.30-26.00-
Mar 15, 202416.3016.3016.3016.30-26.00-
Mar 14, 202416.3016.3016.3016.30-26.00-
Mar 13, 202416.1016.1016.1016.10-25.68-
Mar 12, 202416.3016.3016.3016.30-26.00-
Mar 11, 202416.1016.1016.1016.10-25.68-
Mar 08, 202416.2016.2016.2016.20-25.84-
Mar 07, 202416.1016.1016.1016.10-25.68-
Mar 06, 202416.0016.0016.0016.00-25.52-
Mar 05, 202415.7015.7015.7015.70-25.04-
Mar 04, 202416.2016.2016.2016.20-25.84-
Mar 01, 202416.2016.2016.2016.20-25.84-
Feb 29, 202416.1016.1016.1016.10-25.68-
Feb 28, 202416.2016.2016.2016.20-25.84-
Feb 27, 202416.2016.2016.2016.20-25.84-
Feb 26, 202416.2016.2016.2016.20-25.84-
Feb 23, 202416.3016.3016.3016.30-26.00-
Feb 22, 202416.3016.3016.3016.30-26.00-
Feb 21, 202416.2016.2016.2016.20-25.84-
Feb 20, 202416.1016.1016.1016.10-25.68-
Feb 19, 202416.1016.1016.1016.10-25.68-
Feb 16, 202415.5016.0015.5016.00-25.52150
Feb 15, 202415.9015.9015.9015.90-25.36-
Feb 14, 202416.2016.2016.2016.20-25.84-
Feb 13, 202416.4016.4016.4016.40-26.16-
Feb 12, 202416.7016.7016.7016.70-26.64-
Feb 09, 202416.7016.7016.7016.70-26.64-
Feb 08, 202416.8016.8016.8016.80-26.80-
Feb 07, 202417.2017.2017.2017.20-27.44-
Feb 06, 202417.0017.0017.0017.00-27.12-
Feb 05, 202417.2017.2017.2017.20-27.44-
Feb 02, 202417.2017.2017.2017.20-27.44-
Feb 01, 202417.5017.5017.5017.50-27.92-
Jan 31, 202417.2017.3017.2017.30-27.60-
Jan 30, 202417.4017.4017.4017.40-27.76-
Jan 29, 202417.4017.4017.4017.40-27.76-
Jan 26, 202417.4017.4017.4017.40-27.76-
Jan 25, 202417.5017.5017.5017.50-27.92-
Jan 24, 202417.5017.5017.5017.50-27.92-
Jan 23, 202417.5017.5017.5017.50-27.92-
Jan 22, 202417.4017.4017.4017.40-27.76-
Jan 19, 202417.4017.4017.4017.40-27.76-
Jan 18, 202417.2017.2017.2017.20-27.44-
Jan 17, 202417.2017.2017.2017.20-27.44-
Jan 16, 202417.6017.6017.6017.60-28.08-
Jan 15, 202417.6017.6017.6017.60-28.08-
Jan 12, 202417.6017.6017.6017.60-28.08-
Jan 11, 202417.8017.8017.8017.80-28.39-
Jan 10, 202417.9017.9017.8017.80-28.39-
Jan 09, 202418.1018.1018.1018.10-28.87-
Jan 08, 202418.0018.0018.0018.00-28.71-
Jan 05, 202418.0018.0018.0018.00-28.71-
Jan 04, 202418.3018.3018.3018.30-29.19-
Jan 03, 202418.0018.0017.9017.90-28.55-
Jan 02, 202418.0018.0018.0018.00-28.71-
Dec 29, 202317.9017.9017.9017.90-28.55-
Dec 28, 202318.0018.0018.0018.00-28.71-
Dec 28, 20233:1 Stock Split
Dec 27, 202317.8317.8317.8317.83-28.45-
Dec 22, 202317.8317.8317.8317.83-28.45-
Dec 21, 202317.6717.6717.6717.67-28.18-
Dec 20, 202317.6717.6717.6717.67-28.18-
Dec 19, 202317.5017.5017.3317.33-27.65-
Dec 18, 202318.0018.0018.0018.00-28.71-
Dec 15, 202318.0018.0018.0018.00-28.71-
Dec 14, 202317.6717.6717.6717.67-28.18-
Dec 13, 202317.3317.3317.3317.33-27.65-
Dec 12, 202317.5017.5017.5017.50-27.92-
Dec 11, 202317.6717.6717.6717.67-28.18-
Dec 08, 202317.5017.5017.5017.50-27.92-
Dec 07, 202317.5017.5017.5017.50-27.92-
Dec 06, 202317.6717.6717.6717.67-28.18-
Dec 05, 202317.6717.6717.6717.67-28.18-
Dec 04, 202317.5017.5017.5017.50-27.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...