Canada markets open in 57 minutes

Canon Inc (CNN1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
25.38-0.34 (-1.32%)
As of 12:30PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202425.3625.3825.3625.3825.3864
May 03, 202425.4425.8325.4425.7225.72-
May 02, 202425.4925.4925.3825.4425.44-
Apr 30, 202425.2325.2525.2325.2325.23-
Apr 29, 202424.9325.2224.9325.0625.06-
Apr 26, 202424.9024.9224.7824.8324.83-
Apr 25, 202424.0324.1323.9423.9923.99-
Apr 24, 202426.4326.4325.0225.0225.02-
Apr 23, 202426.4526.6626.4526.6426.64-
Apr 22, 202426.5526.6726.5526.6726.67-
Apr 19, 202426.4226.4326.4226.4326.43-
Apr 18, 202426.3826.3826.3826.3826.38-
Apr 17, 202426.3526.4926.2226.2226.22-
Apr 16, 202426.6026.6026.5326.5826.58-
Apr 15, 202427.0427.1227.0427.1227.12-
Apr 12, 202427.1727.2527.1727.2527.25-
Apr 11, 202426.6526.8726.4826.8226.82-
Apr 10, 202426.5626.7226.5626.6726.67-
Apr 09, 202426.8226.8226.7226.7226.72-
Apr 08, 202426.6727.0726.6726.8226.82-
Apr 05, 202426.5826.7226.4226.7226.72-
Apr 04, 202426.7626.9226.7626.8226.82-
Apr 03, 202427.1227.2227.1227.2227.22-
Apr 02, 202427.4227.6227.3227.3227.32-
Mar 28, 202427.1527.3527.1527.3527.35-
Mar 27, 202427.3027.3027.3027.3027.30-
Mar 26, 202427.0027.1527.0027.1527.15-
Mar 25, 202426.9027.2526.9027.0027.00-
Mar 22, 202427.3527.4027.3527.4027.40-
Mar 21, 202426.9027.1526.9027.1527.15-
Mar 20, 202426.6027.1026.5027.1027.10-
Mar 19, 202426.9026.9026.7526.8026.80-
Mar 18, 202426.9027.0526.9027.0527.05-
Mar 15, 202426.5026.6526.3026.6026.60-
Mar 14, 202426.5526.6526.3026.3026.30-
Mar 13, 202426.4526.7026.4526.6026.60-
Mar 12, 202427.0027.2027.0027.1027.10-
Mar 11, 202427.0027.1527.0027.1027.10-
Mar 08, 202427.9528.3027.9528.3028.30-
Mar 07, 202427.1527.4027.1027.4027.40-
Mar 06, 202426.8527.1526.7026.7026.70-
Mar 05, 202426.4526.5526.1026.5526.55-
Mar 04, 202426.8527.5026.8526.9026.9064
Mar 01, 202426.7526.8526.6026.8526.85-
Feb 29, 202426.6026.9026.6026.9026.90-
Feb 28, 202426.5526.5526.5026.5026.50-
Feb 27, 202426.3526.7526.3526.7526.75-
Feb 26, 202425.9526.2025.9526.2026.20-
Feb 23, 202426.1026.3026.1026.3026.30-
Feb 22, 202425.9026.1525.9026.0026.00-
Feb 21, 202425.4025.7025.4025.7025.70-
Feb 20, 202425.7025.7025.3025.3025.30-
Feb 19, 202425.7025.7025.7025.7025.70-
Feb 16, 202425.7525.7525.5525.6525.65-
Feb 15, 202425.5025.6025.4525.6025.60-
Feb 14, 202425.1025.4025.1025.3525.35-
Feb 13, 202425.2525.5025.0525.1025.10-
Feb 12, 202425.1525.2025.1525.2025.20-
Feb 09, 202425.1025.1024.8025.1025.10-
Feb 08, 202425.0025.2525.0025.1025.10-
Feb 07, 202425.2025.5525.2025.5525.55-
Feb 06, 202424.6024.8024.6024.6524.65-
Feb 05, 202424.9024.9024.7524.8524.85-
Feb 02, 202424.9024.9524.5524.6024.60-
Feb 01, 202425.0525.4025.0525.2025.20-
Jan 31, 202424.9525.2024.9525.0525.05-
Jan 30, 202423.8024.7023.8024.6024.60-
Jan 29, 202423.4523.7523.3023.3023.30-
Jan 26, 202423.3023.3523.1023.1023.10-
Jan 25, 202423.1023.3023.1023.3023.30-
Jan 24, 202423.2523.3523.2523.3523.35-
Jan 23, 202423.3523.4523.3523.4523.45-
Jan 22, 202423.0523.2023.0523.2023.20-
Jan 19, 202422.8523.1522.8522.9522.95-
Jan 18, 202423.1523.4023.1523.3523.35-
Jan 17, 202423.2023.3523.2023.2523.25-
Jan 16, 202423.4023.7023.4023.6523.65-
Jan 15, 202423.7523.9523.7523.9023.90-
Jan 12, 202423.1523.4023.1523.4023.40-
Jan 11, 202423.3023.3023.0523.2523.25-
Jan 10, 202423.0523.1523.0523.1523.15-
Jan 09, 202423.0023.5522.9523.0523.05100
Jan 08, 202423.1023.1023.0523.1023.10-
Jan 05, 202422.9523.1022.9023.0523.05-
Jan 04, 202423.0523.1522.9022.9022.90-
Jan 03, 202422.9523.2522.9022.9022.90-
Jan 02, 202423.1523.1523.1523.1523.15-
Dec 29, 202322.8522.9022.8522.9022.90-
Dec 28, 202322.8022.8022.7522.8022.80-
Dec 28, 202370 Dividend
Dec 27, 202323.1023.1023.1023.10-46.90-
Dec 22, 202323.2023.3523.2023.35-47.41-
Dec 21, 202323.3023.4523.2523.45-47.61-
Dec 20, 202323.0523.0522.9522.95-46.60-
Dec 19, 202323.1523.3023.0023.30-47.31-
Dec 18, 202322.8522.8522.7522.75-46.19-
Dec 15, 202322.9523.4022.9523.00-46.70-
Dec 14, 202323.5523.6023.3523.35-47.41-
Dec 13, 202323.7023.7523.7023.70-48.12-
Dec 12, 202323.8023.9023.7523.80-48.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...