STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Konoike Transport Co.,Ltd. (2KT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

13.30

+0.10

(+0.76%)

As of 03:29PM CEST. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	13.30	13.30	13.30	13.30	13.30	920
Apr 29, 2024	13.10	13.20	13.10	13.20	13.20	-
Apr 26, 2024	13.10	13.10	13.10	13.10	13.10	-
Apr 25, 2024	13.20	13.20	13.20	13.20	13.20	-
Apr 24, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 23, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 22, 2024	13.20	13.20	12.90	12.90	12.90	920
Apr 19, 2024	13.10	13.10	13.10	13.10	13.10	-
Apr 18, 2024	13.20	13.20	13.20	13.20	13.20	-
Apr 17, 2024	13.30	13.30	13.30	13.30	13.30	-
Apr 16, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 15, 2024	13.50	13.50	13.50	13.50	13.50	-
Apr 12, 2024	13.50	13.60	13.50	13.60	13.60	-
Apr 11, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 10, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 09, 2024	13.50	13.50	13.40	13.40	13.40	-
Apr 08, 2024	13.50	13.50	13.50	13.50	13.50	-
Apr 05, 2024	13.50	13.50	13.50	13.50	13.50	-
Apr 04, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 03, 2024	13.20	13.20	13.20	13.20	13.20	-
Apr 02, 2024	12.90	12.90	12.90	12.90	12.90	-
Mar 28, 2024	12.58	12.60	12.58	12.59	12.59	-
Mar 28, 2024	0.232004 Dividend
Mar 27, 2024	12.97	13.02	12.97	13.02	12.79	-
Mar 26, 2024	12.79	12.79	12.78	12.78	12.55	-
Mar 25, 2024	12.58	12.58	12.55	12.55	12.33	-
Mar 22, 2024	12.50	12.52	12.50	12.52	12.30	-
Mar 21, 2024	12.36	12.40	12.36	12.40	12.18	-
Mar 20, 2024	12.31	12.32	12.31	12.31	12.09	-
Mar 19, 2024	12.42	12.42	12.37	12.37	12.15	-
Mar 18, 2024	12.91	12.91	12.19	12.19	11.97	920
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	10.93	10.93	10.93	10.93	10.74	-
Mar 13, 2024	10.85	10.85	10.83	10.83	10.64	-
Mar 12, 2024	10.92	10.93	10.90	10.90	10.71	-
Mar 11, 2024	11.16	11.17	11.16	11.17	10.97	-
Mar 08, 2024	10.94	10.99	10.93	10.99	10.80	-
Mar 07, 2024	10.95	10.97	10.95	10.97	10.77	-
Mar 06, 2024	10.82	10.82	10.79	10.81	10.62	-
Mar 05, 2024	10.77	10.78	10.76	10.78	10.59	-
Mar 04, 2024	10.97	10.97	10.96	10.97	10.77	-
Mar 01, 2024	11.12	11.12	11.10	11.10	10.90	-
Feb 29, 2024	11.15	11.15	11.13	11.13	10.93	-
Feb 28, 2024	11.01	11.02	11.00	11.00	10.81	-
Feb 27, 2024	10.85	10.87	10.85	10.87	10.67	-
Feb 26, 2024	10.77	10.77	10.73	10.73	10.54	-
Feb 23, 2024	10.74	10.76	10.74	10.76	10.56	-
Feb 22, 2024	10.75	10.76	10.73	10.76	10.57	-
Feb 21, 2024	10.78	10.79	10.77	10.78	10.59	-
Feb 20, 2024	10.83	10.83	10.81	10.81	10.62	-
Feb 19, 2024	10.96	10.98	10.96	10.98	10.78	-
Feb 16, 2024	10.69	10.69	10.67	10.67	10.48	-
Feb 15, 2024	10.50	10.51	10.48	10.48	10.29	-
Feb 14, 2024	10.62	10.63	10.60	10.60	10.42	-
Feb 13, 2024	10.79	10.79	10.79	10.79	10.60	-
Feb 12, 2024	11.36	11.39	11.36	11.39	11.19	-
Feb 09, 2024	11.33	11.33	11.33	11.33	11.13	-
Feb 08, 2024	11.40	11.40	11.39	11.39	11.19	-
Feb 07, 2024	11.63	11.63	11.61	11.61	11.41	-
Feb 06, 2024	11.73	11.75	11.72	11.75	11.54	-
Feb 05, 2024	11.82	11.85	11.81	11.85	11.64	-
Feb 02, 2024	11.89	11.89	11.86	11.86	11.65	-
Feb 01, 2024	12.07	12.09	12.07	12.08	11.86	-
Jan 31, 2024	11.99	11.99	11.95	11.95	11.74	-
Jan 30, 2024	11.99	11.99	11.99	11.99	11.77	-
Jan 29, 2024	11.95	11.95	11.95	11.95	11.73	-
Jan 26, 2024	11.83	11.83	11.83	11.83	11.62	-
Jan 25, 2024	11.83	11.83	11.83	11.83	11.62	-
Jan 24, 2024	11.69	11.69	11.69	11.69	11.48	-
Jan 23, 2024	11.82	11.82	11.82	11.82	11.61	-
Jan 22, 2024	11.67	11.67	11.67	11.67	11.46	-
Jan 19, 2024	11.57	11.57	11.57	11.57	11.37	-
Jan 18, 2024	11.69	11.69	11.69	11.69	11.48	-
Jan 17, 2024	11.64	11.64	11.64	11.64	11.43	-
Jan 16, 2024	11.75	11.75	11.75	11.75	11.54	-
Jan 15, 2024	12.04	12.04	12.04	12.04	11.83	-
Jan 12, 2024	11.82	11.82	11.82	11.82	11.61	-
Jan 11, 2024	11.88	11.88	11.88	11.88	11.66	-
Jan 10, 2024	11.93	11.93	11.93	11.93	11.72	-
Jan 09, 2024	11.89	11.89	11.89	11.89	11.68	-
Jan 08, 2024	11.85	11.85	11.85	11.85	11.64	-
Jan 05, 2024	11.84	11.84	11.84	11.84	11.63	-
Jan 04, 2024	11.91	11.91	11.91	11.91	11.69	-
Jan 03, 2024	12.12	12.12	12.12	12.12	11.91	-
Jan 02, 2024	12.13	12.13	12.13	12.13	11.92	-
Dec 29, 2023	12.10	12.10	12.10	12.10	11.88	-
Dec 28, 2023	12.07	12.07	12.07	12.07	11.85	-
Dec 27, 2023	11.80	11.80	11.80	11.80	11.59	-
Dec 22, 2023	11.65	11.65	11.65	11.65	11.44	-
Dec 21, 2023	11.40	11.40	11.40	11.40	11.20	-
Dec 20, 2023	11.62	11.62	11.62	11.62	11.41	-
Dec 19, 2023	11.51	11.51	11.51	11.51	11.31	-
Dec 18, 2023	-	-	-	-	-	-
Dec 15, 2023	11.44	11.44	11.44	11.44	11.24	-
Dec 14, 2023	11.60	11.60	11.60	11.60	11.39	-
Dec 13, 2023	11.53	11.53	11.53	11.53	11.32	-
Dec 12, 2023	11.66	11.66	11.66	11.66	11.45	-
Dec 11, 2023	11.67	11.67	11.67	11.67	11.46	-
Dec 08, 2023	11.75	11.75	11.75	11.75	11.54	-
Dec 07, 2023	11.77	11.77	11.77	11.77	11.56	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,834.55-177.07(-0.80%)

S&P 5005,082.73-33.44(-0.65%)

DOW38,083.00-303.09(-0.79%)

CAD/USD0.7274-0.0047(-0.65%)

CRUDE OIL81.84-0.79(-0.96%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Konoike Transport Co.,Ltd. (2KT.F)

S&P/TSX
21,834.55
-177.07(-0.80%)

S&P 500
5,082.73
-33.44(-0.65%)

DOW
38,083.00
-303.09(-0.79%)

CAD/USD
0.7274
-0.0047(-0.65%)

CRUDE OIL
81.84
-0.79(-0.96%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)