Ajinomoto Co., Inc. (AJI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 35.70 | 35.70 | 34.71 | 34.71 | 34.71 | 250 |
| May 02, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Apr 30, 2024 | 34.48 | 34.48 | 34.15 | 34.15 | 34.15 | - |
| Apr 29, 2024 | 34.48 | 34.48 | 34.35 | 34.35 | 34.35 | - |
| Apr 26, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | - |
| Apr 25, 2024 | 33.53 | 33.53 | 33.52 | 33.52 | 33.52 | - |
| Apr 24, 2024 | 33.72 | 33.72 | 33.43 | 33.43 | 33.43 | - |
| Apr 23, 2024 | 33.62 | 33.82 | 33.62 | 33.82 | 33.82 | - |
| Apr 22, 2024 | 33.11 | 33.41 | 33.11 | 33.41 | 33.41 | - |
| Apr 19, 2024 | 32.25 | 32.25 | 32.05 | 32.05 | 32.05 | - |
| Apr 18, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 17, 2024 | 33.06 | 33.06 | 32.88 | 32.88 | 32.88 | - |
| Apr 16, 2024 | 32.86 | 32.89 | 32.86 | 32.89 | 32.89 | - |
| Apr 15, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Apr 12, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Apr 11, 2024 | 33.34 | 33.57 | 33.34 | 33.57 | 33.57 | - |
| Apr 10, 2024 | 33.65 | 33.65 | 33.42 | 33.42 | 33.42 | - |
| Apr 09, 2024 | 33.68 | 33.70 | 33.68 | 33.70 | 33.70 | - |
| Apr 08, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Apr 05, 2024 | 33.31 | 33.36 | 33.31 | 33.36 | 33.36 | - |
| Apr 04, 2024 | 33.14 | 33.14 | 32.74 | 32.74 | 32.74 | - |
| Apr 03, 2024 | 33.06 | 33.23 | 33.06 | 33.23 | 33.23 | - |
| Apr 02, 2024 | 33.64 | 33.64 | 33.35 | 33.35 | 33.35 | - |
| Mar 28, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Mar 28, 2024 | 37 Dividend | |||||
| Mar 27, 2024 | 33.40 | 34.20 | 33.40 | 34.20 | -2.80 | - |
| Mar 26, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -2.73 | - |
| Mar 25, 2024 | 33.00 | 33.00 | 32.80 | 32.80 | -2.69 | - |
| Mar 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -2.70 | - |
| Mar 21, 2024 | 33.00 | 33.20 | 33.00 | 33.20 | -2.72 | - |
| Mar 20, 2024 | 33.80 | 33.80 | 33.60 | 33.60 | -2.75 | 100 |
| Mar 19, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -2.77 | - |
| Mar 18, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -2.75 | - |
| Mar 15, 2024 | 32.40 | 32.40 | 32.20 | 32.20 | -2.64 | - |
| Mar 14, 2024 | 33.20 | 33.20 | 33.00 | 33.00 | -2.70 | - |
| Mar 13, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -2.69 | - |
| Mar 12, 2024 | 33.20 | 33.60 | 33.20 | 33.60 | -2.75 | - |
| Mar 11, 2024 | 34.00 | 34.00 | 33.20 | 33.20 | -2.72 | 25 |
| Mar 08, 2024 | 34.20 | 34.60 | 34.20 | 34.60 | -2.83 | - |
| Mar 07, 2024 | 34.00 | 34.20 | 34.00 | 34.20 | -2.80 | - |
| Mar 06, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -2.77 | - |
| Mar 05, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -2.77 | - |
| Mar 04, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -2.72 | - |
| Mar 01, 2024 | 34.00 | 34.00 | 33.80 | 33.80 | -2.77 | - |
| Feb 29, 2024 | 33.40 | 33.60 | 33.40 | 33.60 | -2.75 | - |
| Feb 28, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -2.80 | - |
| Feb 27, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -2.85 | - |
| Feb 26, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -2.95 | - |
| Feb 23, 2024 | 35.80 | 36.00 | 35.80 | 36.00 | -2.95 | - |
| Feb 22, 2024 | 35.40 | 35.80 | 35.40 | 35.80 | -2.93 | - |
| Feb 21, 2024 | 35.20 | 35.40 | 35.20 | 35.40 | -2.90 | - |
| Feb 20, 2024 | 35.40 | 35.40 | 35.20 | 35.20 | -2.88 | - |
| Feb 19, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -2.83 | - |
| Feb 16, 2024 | 35.00 | 35.00 | 34.60 | 34.60 | -2.83 | - |
| Feb 15, 2024 | 34.80 | 35.00 | 34.80 | 35.00 | -2.87 | 32 |
| Feb 14, 2024 | 35.00 | 35.20 | 35.00 | 35.20 | -2.88 | - |
| Feb 13, 2024 | 36.00 | 36.00 | 35.60 | 35.60 | -2.91 | - |
| Feb 12, 2024 | 35.20 | 35.40 | 35.20 | 35.40 | -2.90 | - |
| Feb 09, 2024 | 35.40 | 35.40 | 35.00 | 35.00 | -2.87 | - |
| Feb 08, 2024 | 35.60 | 35.60 | 35.20 | 35.20 | -2.88 | - |
| Feb 07, 2024 | 35.00 | 35.60 | 35.00 | 35.60 | -2.91 | 120 |
| Feb 06, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | -3.03 | 202 |
| Feb 05, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | -3.06 | - |
| Feb 02, 2024 | 37.20 | 37.40 | 37.20 | 37.40 | -3.06 | - |
| Feb 01, 2024 | 37.80 | 37.80 | 37.20 | 37.20 | -3.05 | - |
| Jan 31, 2024 | 37.20 | 37.40 | 37.20 | 37.40 | -3.06 | - |
| Jan 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | -3.03 | - |
| Jan 29, 2024 | 37.00 | 37.20 | 37.00 | 37.20 | -3.05 | - |
| Jan 26, 2024 | 36.60 | 36.60 | 36.20 | 36.20 | -2.96 | - |
| Jan 25, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -3.05 | - |
| Jan 24, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -3.05 | - |
| Jan 23, 2024 | 37.60 | 37.80 | 37.60 | 37.80 | -3.09 | - |
| Jan 22, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | -3.08 | 111 |
| Jan 19, 2024 | 36.20 | 36.40 | 36.20 | 36.40 | -2.98 | - |
| Jan 18, 2024 | 36.20 | 36.60 | 36.20 | 36.60 | -3.00 | - |
| Jan 17, 2024 | 35.60 | 35.60 | 35.40 | 35.40 | -2.90 | - |
| Jan 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -2.96 | - |
| Jan 15, 2024 | 36.20 | 36.40 | 36.20 | 36.40 | -2.98 | - |
| Jan 12, 2024 | 36.00 | 36.20 | 36.00 | 36.20 | -2.96 | - |
| Jan 11, 2024 | 36.40 | 36.40 | 36.20 | 36.20 | -2.96 | - |
| Jan 10, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -2.91 | - |
| Jan 09, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -2.87 | - |
| Jan 08, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -2.85 | - |
| Jan 05, 2024 | 35.00 | 35.40 | 34.60 | 34.60 | -2.83 | 169 |
| Jan 04, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -2.87 | - |
| Jan 03, 2024 | 33.80 | 34.40 | 33.80 | 34.40 | -2.82 | - |
| Jan 02, 2024 | 34.60 | 34.60 | 34.20 | 34.20 | -2.80 | - |
| Dec 29, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82 | - |
| Dec 28, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | -2.80 | - |
| Dec 27, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | -2.78 | - |
| Dec 22, 2023 | 34.00 | 34.20 | 34.00 | 34.20 | -2.80 | - |
| Dec 21, 2023 | 34.20 | 34.40 | 34.20 | 34.40 | -2.82 | - |
| Dec 20, 2023 | 34.20 | 34.20 | 33.80 | 33.80 | -2.77 | - |
| Dec 19, 2023 | 33.20 | 33.20 | 33.00 | 33.00 | -2.70 | - |
| Dec 18, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | -2.62 | - |
| Dec 15, 2023 | 32.40 | 32.40 | 32.20 | 32.20 | -2.64 | - |
| Dec 14, 2023 | 32.80 | 32.80 | 32.40 | 32.40 | -2.65 | 50 |
| Dec 13, 2023 | 33.20 | 33.40 | 33.20 | 33.40 | -2.73 | 58 |
| Dec 12, 2023 | 33.40 | 33.40 | 33.20 | 33.20 | -2.72 | 50 |
| Dec 11, 2023 | 33.40 | 33.60 | 33.40 | 33.60 | -2.75 | - |
| *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.