Canada markets close in 3 hours 4 minutes

Kowa Co.,Ltd. (49N.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.550.00 (0.00%)
As of 03:29PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20247.557.557.557.557.55220
May 09, 20247.607.607.557.557.55-
May 08, 20247.557.557.557.557.55-
May 07, 20247.757.757.757.757.75-
May 06, 20247.657.657.657.657.65-
May 03, 20247.707.757.707.707.70-
May 02, 20247.607.707.607.707.70-
Apr 30, 20247.707.707.657.657.65-
Apr 29, 20247.557.607.557.557.55-
Apr 26, 20247.557.557.557.557.55-
Apr 25, 20247.707.757.707.757.75-
Apr 24, 20247.757.757.757.757.75-
Apr 23, 20247.657.657.657.657.65-
Apr 22, 20247.657.657.657.657.65-
Apr 19, 20247.907.907.857.857.85-
Apr 18, 20247.857.857.857.857.85-
Apr 17, 20247.757.757.757.757.75-
Apr 16, 20247.757.757.707.707.70-
Apr 15, 20248.458.458.058.058.05220
Apr 12, 20249.009.108.008.008.00220
Apr 11, 20249.109.109.109.109.10-
Apr 10, 20248.908.958.908.958.95-
Apr 09, 20248.908.908.908.908.90-
Apr 08, 20248.858.858.808.808.80-
Apr 05, 20249.009.009.009.009.00-
Apr 04, 20248.908.908.858.858.85-
Apr 03, 20249.009.008.958.958.95-
Apr 02, 20248.858.858.858.858.85-
Mar 28, 20248.808.808.808.808.80-
Mar 27, 20248.858.908.858.908.90-
Mar 26, 20248.808.808.808.808.80-
Mar 25, 20248.858.858.858.858.85-
Mar 22, 20248.808.808.808.808.80-
Mar 21, 20248.808.858.808.858.85-
Mar 20, 20248.758.758.758.758.75-
Mar 19, 20248.858.858.808.808.80-
Mar 18, 20248.808.808.758.758.75-
Mar 15, 20248.808.808.808.808.80-
Mar 14, 20248.758.758.758.758.75-
Mar 13, 20248.808.808.808.808.80-
Mar 12, 20248.808.808.758.758.75-
Mar 11, 20248.858.908.858.908.90-
Mar 08, 20248.758.808.758.808.80-
Mar 07, 20248.808.808.808.808.80-
Mar 06, 20248.758.758.708.708.70-
Mar 05, 20248.708.758.708.758.75-
Mar 04, 20248.658.708.658.658.65-
Mar 01, 20248.708.708.708.708.70-
Feb 29, 20248.758.758.708.708.70-
Feb 28, 20248.708.708.658.658.65-
Feb 28, 202411 Dividend
Feb 27, 20248.658.708.658.70-2.30-
Feb 26, 20248.208.208.208.20-2.17-
Feb 23, 20247.807.807.807.80-2.06-
Feb 22, 20247.807.807.807.80-2.06-
Feb 21, 20247.957.957.957.95-2.10-
Feb 20, 20247.957.957.957.95-2.10-
Feb 19, 20247.857.857.857.85-2.08-
Feb 16, 20247.857.857.807.80-2.06-
Feb 15, 20247.857.857.857.85-2.08-
Feb 14, 20247.907.907.907.90-2.09-
Feb 13, 20247.857.857.857.85-2.08-
Feb 12, 20247.907.957.907.95-2.10-
Feb 09, 20247.907.907.907.90-2.09-
Feb 08, 20247.907.907.907.90-2.09-
Feb 07, 20247.957.957.957.95-2.10-
Feb 06, 20248.158.208.158.20-2.17-
Feb 05, 20248.058.058.058.05-2.13-
Feb 02, 20248.108.108.108.10-2.14-
Feb 01, 20248.008.008.008.00-2.11-
Jan 31, 20247.957.957.957.95-2.10-
Jan 30, 20248.058.058.058.05-2.13-
Jan 29, 20248.008.008.008.00-2.11-
Jan 26, 20248.258.258.258.25-2.18-
Jan 25, 20247.907.907.907.90-2.09-
Jan 24, 20247.907.907.907.90-2.09-
Jan 23, 20247.507.507.507.50-1.98-
Jan 22, 20247.457.457.457.45-1.97-
Jan 19, 20247.307.307.307.30-1.93-
Jan 18, 20247.407.407.407.40-1.96-
Jan 17, 20247.157.157.157.15-1.89-
Jan 16, 20247.557.557.557.55-2.00-
Jan 15, 20249.009.009.009.00-2.38-
Jan 12, 20249.859.859.009.00-2.38454
Jan 11, 20249.359.359.359.35-2.47-
Jan 10, 20249.359.359.359.35-2.47-
Jan 09, 20249.559.559.559.55-2.52-
Jan 08, 20249.409.409.409.40-2.49-
Jan 05, 20249.359.359.359.35-2.47-
Jan 04, 20249.959.959.959.95-2.63-
Jan 03, 202410.0010.0010.0010.00-2.64-
Jan 02, 202410.0010.0010.0010.00-2.64-
Dec 29, 202310.0010.0010.0010.00-2.64-
Dec 28, 20239.409.409.409.40-2.49-
Dec 27, 20239.409.409.409.40-2.49-
Dec 22, 20239.359.359.359.35-2.47-
Dec 21, 20239.259.259.259.25-2.45-
Dec 20, 20239.759.759.759.75-2.58-
Dec 19, 20239.559.559.559.55-2.52-
Dec 18, 20238.908.908.908.90-2.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...