Kokusai Electric Corporation (69B.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 600 |
| May 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| May 15, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| May 14, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 13, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| May 10, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| May 09, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 600 |
| May 08, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| May 07, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 78 |
| May 06, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 03, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| May 02, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Apr 30, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Apr 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Apr 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 25, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Apr 24, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Apr 23, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Apr 22, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 15 |
| Apr 19, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Apr 18, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Apr 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 16, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 15, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Apr 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Apr 09, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Apr 08, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Apr 05, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Apr 04, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Apr 03, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Apr 02, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Mar 28, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| Mar 28, 2024 | 11 Dividend | |||||
| Mar 27, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 12.48 | - |
| Mar 26, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 12.19 | - |
| Mar 25, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 12.10 | - |
| Mar 22, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 12.30 | - |
| Mar 21, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 12.37 | - |
| Mar 20, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 11.77 | - |
| Mar 19, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 12.13 | - |
| Mar 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 11.91 | - |
| Mar 15, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 11.66 | - |
| Mar 14, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 12.19 | - |
| Mar 13, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 12.28 | - |
| Mar 12, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 12.62 | - |
| Mar 11, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 12.95 | - |
| Mar 08, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 13.81 | - |
| Mar 07, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 14.53 | - |
| Mar 06, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 15.16 | - |
| Mar 05, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 15.07 | - |
| Mar 04, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 14.72 | - |
| Mar 01, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 14.88 | - |
| Feb 29, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 14.49 | - |
| Feb 28, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 14.67 | - |
| Feb 27, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 15.04 | - |
| Feb 26, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 15.22 | - |
| Feb 23, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 15.32 | - |
| Feb 22, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 15.69 | - |
| Feb 21, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 14.89 | - |
| Feb 20, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 15.21 | - |
| Feb 19, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 15.36 | - |
| Feb 16, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 16.19 | - |
| Feb 15, 2024 | 30.68 | 31.80 | 30.68 | 31.80 | 16.90 | 50 |
| Feb 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 15.63 | - |
| Feb 13, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 14.97 | - |
| Feb 12, 2024 | 24.66 | 26.00 | 24.66 | 26.00 | 13.82 | 62 |
| Feb 09, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 13.12 | - |
| Feb 08, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 13.62 | - |
| Feb 07, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 13.20 | - |
| Feb 06, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 13.15 | - |
| Feb 05, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 12.58 | - |
| Feb 02, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 12.79 | - |
| Feb 01, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 12.36 | - |
| Jan 31, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 12.55 | - |
| Jan 30, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 12.78 | - |
| Jan 29, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 12.62 | - |
| Jan 26, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 12.50 | - |
| Jan 25, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 12.83 | - |
| Jan 24, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 12.00 | - |
| Jan 23, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 11.87 | - |
| Jan 22, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 12.01 | - |
| Jan 19, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 10.87 | - |
| Jan 18, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 10.72 | - |
| Jan 17, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 10.94 | - |
| Jan 16, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 11.36 | - |
| Jan 15, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 10.86 | - |
| Jan 12, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 10.86 | - |
| Jan 11, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 10.30 | - |
| Jan 10, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 10.25 | - |
| Jan 09, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 10.28 | - |
| Jan 08, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 9.67 | - |
| Jan 05, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 9.83 | - |
| Jan 04, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 10.03 | - |
| Jan 03, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 10.15 | - |
| Jan 02, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 10.14 | - |
| Dec 29, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 10.32 | - |
| Dec 28, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 10.39 | - |
| Dec 27, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 10.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.