Canada markets closed

Ajinomoto Co., Inc. (AJI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
32.05-0.95 (-2.88%)
At close: 09:49PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202432.2532.2532.0532.0532.05-
Apr 18, 202433.0033.0033.0033.0033.00-
Apr 17, 202433.0633.0632.8832.8832.88-
Apr 16, 202432.8632.8932.8632.8932.89-
Apr 15, 202433.3033.3033.3033.3033.30-
Apr 12, 202433.7533.7533.7533.7533.75-
Apr 11, 202433.3433.5733.3433.5733.57-
Apr 10, 202433.6533.6533.4233.4233.42-
Apr 09, 202433.6833.7033.6833.7033.70-
Apr 08, 202433.6233.6233.6233.6233.62-
Apr 05, 202433.3133.3633.3133.3633.36-
Apr 04, 202433.1433.1432.7432.7432.74-
Apr 03, 202433.0633.2333.0633.2333.23-
Apr 02, 202433.6433.6433.3533.3533.35-
Mar 28, 202434.2034.2034.2034.2034.20-
Mar 28, 202437 Dividend
Mar 27, 202433.4034.2033.4034.20-2.80-
Mar 26, 202433.4033.4033.4033.40-2.73-
Mar 25, 202433.0033.0032.8032.80-2.69-
Mar 22, 202433.0033.0033.0033.00-2.70-
Mar 21, 202433.0033.2033.0033.20-2.72-
Mar 20, 202433.8033.8033.6033.60-2.75100
Mar 19, 202433.8033.8033.8033.80-2.77-
Mar 18, 202433.6033.6033.6033.60-2.75-
Mar 15, 202432.4032.4032.2032.20-2.64-
Mar 14, 202433.2033.2033.0033.00-2.70-
Mar 13, 202432.8032.8032.8032.80-2.69-
Mar 12, 202433.2033.6033.2033.60-2.75-
Mar 11, 202434.0034.0033.2033.20-2.7225
Mar 08, 202434.2034.6034.2034.60-2.83-
Mar 07, 202434.0034.2034.0034.20-2.80-
Mar 06, 202433.8033.8033.8033.80-2.77-
Mar 05, 202433.8033.8033.8033.80-2.77-
Mar 04, 202433.2033.2033.2033.20-2.72-
Mar 01, 202434.0034.0033.8033.80-2.77-
Feb 29, 202433.4033.6033.4033.60-2.75-
Feb 28, 202434.2034.2034.2034.20-2.80-
Feb 27, 202434.8034.8034.8034.80-2.85-
Feb 26, 202436.0036.0036.0036.00-2.95-
Feb 23, 202435.8036.0035.8036.00-2.95-
Feb 22, 202435.4035.8035.4035.80-2.93-
Feb 21, 202435.2035.4035.2035.40-2.90-
Feb 20, 202435.4035.4035.2035.20-2.88-
Feb 19, 202434.6034.6034.6034.60-2.83-
Feb 16, 202435.0035.0034.6034.60-2.83-
Feb 15, 202434.8035.0034.8035.00-2.8732
Feb 14, 202435.0035.2035.0035.20-2.88-
Feb 13, 202436.0036.0035.6035.60-2.91-
Feb 12, 202435.2035.4035.2035.40-2.90-
Feb 09, 202435.4035.4035.0035.00-2.87-
Feb 08, 202435.6035.6035.2035.20-2.88-
Feb 07, 202435.0035.6035.0035.60-2.91120
Feb 06, 202437.0037.0037.0037.00-3.03202
Feb 05, 202437.4037.4037.4037.40-3.06-
Feb 02, 202437.2037.4037.2037.40-3.06-
Feb 01, 202437.8037.8037.2037.20-3.05-
Jan 31, 202437.2037.4037.2037.40-3.06-
Jan 30, 202437.0037.0037.0037.00-3.03-
Jan 29, 202437.0037.2037.0037.20-3.05-
Jan 26, 202436.6036.6036.2036.20-2.96-
Jan 25, 202437.2037.2037.2037.20-3.05-
Jan 24, 202437.2037.2037.2037.20-3.05-
Jan 23, 202437.6037.8037.6037.80-3.09-
Jan 22, 202437.6037.6037.6037.60-3.08111
Jan 19, 202436.2036.4036.2036.40-2.98-
Jan 18, 202436.2036.6036.2036.60-3.00-
Jan 17, 202435.6035.6035.4035.40-2.90-
Jan 16, 202436.2036.2036.2036.20-2.96-
Jan 15, 202436.2036.4036.2036.40-2.98-
Jan 12, 202436.0036.2036.0036.20-2.96-
Jan 11, 202436.4036.4036.2036.20-2.96-
Jan 10, 202435.6035.6035.6035.60-2.91-
Jan 09, 202435.0035.0035.0035.00-2.87-
Jan 08, 202434.8034.8034.8034.80-2.85-
Jan 05, 202435.0035.4034.6034.60-2.83169
Jan 04, 202435.0035.0035.0035.00-2.87-
Jan 03, 202433.8034.4033.8034.40-2.82-
Jan 02, 202434.6034.6034.2034.20-2.80-
Dec 29, 202334.4034.4034.4034.40-2.82-
Dec 28, 202334.2034.2034.2034.20-2.80-
Dec 27, 202334.0034.0034.0034.00-2.78-
Dec 22, 202334.0034.2034.0034.20-2.80-
Dec 21, 202334.2034.4034.2034.40-2.82-
Dec 20, 202334.2034.2033.8033.80-2.77-
Dec 19, 202333.2033.2033.0033.00-2.70-
Dec 18, 202332.0032.0032.0032.00-2.62-
Dec 15, 202332.4032.4032.2032.20-2.64-
Dec 14, 202332.8032.8032.4032.40-2.6550
Dec 13, 202333.2033.4033.2033.40-2.7358
Dec 12, 202333.4033.4033.2033.20-2.7250
Dec 11, 202333.4033.6033.4033.60-2.75-
Dec 08, 202333.6033.6033.6033.60-2.7560
Dec 07, 202334.6034.8034.6034.80-2.85-
Dec 06, 202334.6035.2034.4034.40-2.8230
Dec 05, 202334.2034.2034.2034.20-2.80-
Dec 04, 202333.8033.8033.8033.80-2.77-
Dec 01, 202333.8033.8033.8033.80-2.77-
Nov 30, 202333.8033.8033.6033.60-2.75-
Nov 29, 202333.6033.6033.6033.60-2.75-
Nov 28, 202334.2034.2034.2034.20-2.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...