Canada markets closed

Capcom Co., Ltd. (CPK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.46-0.02 (-0.13%)
At close: 08:15AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202415.4615.4615.4615.4615.4656
May 08, 202415.4815.4815.4815.4815.48-
May 07, 202415.9715.9715.9715.9715.97-
May 06, 202415.6515.6515.6515.6515.65-
May 03, 202415.7515.7515.7315.7315.7356
May 02, 202415.4515.4515.4515.4515.45-
Apr 30, 202415.5315.8115.5315.8115.81378
Apr 29, 202415.5915.5915.5915.5915.59-
Apr 26, 202415.5515.7715.5515.7315.73131
Apr 25, 202415.6215.6215.6215.6215.62-
Apr 24, 202415.3615.3615.3615.3615.36-
Apr 23, 202414.9814.9814.9814.9814.98-
Apr 22, 202415.0915.0915.0915.0915.09-
Apr 19, 202415.0615.0615.0615.0615.06-
Apr 18, 202415.7715.7715.7715.7715.77-
Apr 17, 202415.7415.9815.7415.9815.9851
Apr 16, 202416.0116.0116.0116.0116.01-
Apr 15, 202416.0216.0216.0216.0216.02-
Apr 12, 202416.2016.2016.2016.2016.20-
Apr 11, 202416.0016.0016.0016.0016.00-
Apr 10, 202416.0916.0916.0916.0916.09-
Apr 09, 202416.2516.2516.2516.2516.25-
Apr 08, 202416.5116.5116.5116.5116.51-
Apr 05, 202416.5116.7116.5116.7116.71400
Apr 04, 202416.5016.5016.5016.5016.50-
Apr 03, 202416.8016.8016.8016.8016.80-
Apr 02, 202416.8916.8916.8416.8416.8445
Mar 28, 202417.1317.7917.1317.7617.761,605
Mar 28, 202421.5 Dividend
Mar 28, 20242:1 Stock Split
Mar 27, 202417.7818.2817.7818.28-3.2224
Mar 26, 202417.8917.8917.8917.89-3.15-
Mar 25, 202418.1518.1518.1518.15-3.20-
Mar 22, 202419.4219.4819.4219.48-3.4350
Mar 21, 202418.6118.6118.6118.61-3.28-
Mar 20, 202418.7118.7118.7118.71-3.30-
Mar 19, 202418.8618.8618.8618.86-3.32-
Mar 18, 202418.8118.8118.8118.81-3.31-
Mar 15, 202418.5218.5218.5218.52-3.2640
Mar 14, 202418.4918.4918.4918.49-3.26-
Mar 13, 202418.3418.3418.3418.34-3.23-
Mar 12, 202418.7918.7918.7918.79-3.31-
Mar 11, 202418.8818.8818.8818.88-3.33-
Mar 08, 202418.5018.5018.5018.50-3.26-
Mar 07, 202419.0019.0018.9818.98-3.34572
Mar 06, 202418.2019.1218.2019.12-3.37200
Mar 05, 202418.1818.4318.1818.43-3.2530
Mar 04, 202418.4018.4018.4018.40-3.24-
Mar 01, 202418.4818.4818.4818.48-3.26-
Feb 29, 202418.4618.4618.3618.36-3.2310
Feb 28, 202418.2718.2718.2718.27-3.22-
Feb 27, 202418.3118.3118.3118.31-3.23-
Feb 26, 202418.1618.1618.1618.16-3.20-
Feb 23, 202418.1718.1718.1718.17-3.20-
Feb 22, 202418.1918.4218.1918.42-3.2420
Feb 21, 202418.2918.2918.2918.29-3.22-
Feb 20, 202418.0218.0218.0218.02-3.17-
Feb 19, 202417.9117.9117.9117.91-3.15-
Feb 16, 202418.3418.3418.3418.34-3.23-
Feb 15, 202418.4118.4118.4118.41-3.24-
Feb 14, 202418.1418.1418.1418.14-3.20200
Feb 13, 202417.7117.7117.7117.71-3.12-
Feb 12, 202417.4417.4417.4417.44-3.07-
Feb 09, 202417.4417.4417.4417.44-3.07-
Feb 08, 202417.5917.5917.5917.59-3.10-
Feb 07, 202417.5517.5517.5517.55-3.09-
Feb 06, 202417.7717.8217.7717.82-3.1420
Feb 05, 202417.6417.6417.6417.64-3.11-
Feb 02, 202417.9218.0517.9218.05-3.1830
Feb 01, 202417.2917.2917.2917.29-3.05-
Jan 31, 202417.5317.5517.3617.55-3.09400
Jan 30, 202417.3317.3317.3317.33-3.05-
Jan 29, 202417.1717.1717.1717.17-3.02-
Jan 26, 202417.1217.2717.1217.27-3.0430
Jan 25, 202417.2117.2117.2117.21-3.03-
Jan 24, 202417.1817.1817.1817.18-3.03-
Jan 23, 202417.4417.4417.4417.44-3.07-
Jan 22, 202417.3217.3217.3217.32-3.05-
Jan 19, 202416.8116.8116.8116.81-2.96-
Jan 18, 202416.5916.5916.5916.59-2.92-
Jan 17, 202416.5016.5016.5016.50-2.91-
Jan 16, 202416.7516.8616.7516.86-2.978
Jan 15, 202417.2417.5317.2417.53-3.09292
Jan 12, 202417.0417.0417.0417.04-3.00-
Jan 11, 202416.6516.6516.6516.65-2.93-
Jan 10, 202416.6216.6216.6216.62-2.93-
Jan 09, 202415.7716.0715.7716.07-2.83400
Jan 08, 202415.4315.4315.4315.43-2.725,830
Jan 05, 202415.0415.0415.0415.04-2.65-
Jan 04, 202415.0715.1415.0715.14-2.67200
Jan 03, 202414.5314.5314.5314.53-2.56-
Jan 02, 202414.4414.4414.4414.44-2.54-
Dec 29, 202314.4714.4714.4714.47-2.55-
Dec 28, 202314.4914.4914.4914.49-2.55-
Dec 27, 202314.4614.4614.4614.46-2.55-
Dec 22, 202314.3814.3814.3014.30-2.52600
Dec 21, 202314.5514.7914.5514.79-2.61140
Dec 20, 202314.5014.5014.5014.50-2.55-
Dec 19, 202314.7114.7114.7114.71-2.59-
Dec 18, 202314.5414.5414.5414.54-2.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...