Canada markets open in 5 hours 48 minutes

DENSO Corporation (DNO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.500.00 (0.00%)
As of 08:02AM CEST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202417.5017.5017.5017.5017.50100
Apr 17, 202417.5017.5017.5017.5017.50-
Apr 16, 202417.5117.5117.5117.5117.51-
Apr 15, 202417.8917.8917.8917.8917.89-
Apr 12, 202417.8717.8717.8717.8717.87-
Apr 11, 202417.7517.7517.7517.7517.75-
Apr 10, 202417.4717.4717.4717.4717.47-
Apr 09, 202417.5317.5317.5317.5317.53-
Apr 08, 202417.3417.3417.3417.3417.34-
Apr 05, 202417.0517.0517.0517.0517.05-
Apr 04, 202417.0817.4717.0817.4717.47100
Apr 03, 202416.8116.8116.8116.8116.81-
Apr 02, 202417.3917.3917.3917.3917.39200
Mar 28, 202417.4217.4217.4217.4217.42-
Mar 28, 202427 Dividend
Mar 27, 202417.7817.7817.7817.78-9.22-
Mar 26, 202417.5617.5617.5617.56-9.10-
Mar 25, 202417.5617.5617.5617.56-9.11-
Mar 22, 202417.7917.7917.7917.79-9.23-
Mar 21, 202417.5317.5317.5317.53-9.09-
Mar 20, 202417.4417.4417.4417.44-9.05-
Mar 19, 202417.5417.5417.5417.54-9.10-
Mar 18, 202417.0717.0717.0717.07-8.85-
Mar 15, 202416.6316.6316.6316.63-8.62-
Mar 14, 202416.2216.2216.2216.22-8.41-
Mar 13, 202416.1316.1316.1316.13-8.36-
Mar 12, 202416.3316.3316.3316.33-8.47-
Mar 11, 202416.5416.5416.5416.54-8.58-
Mar 08, 202416.9316.9316.9316.93-8.78-
Mar 07, 202417.1117.1117.1117.11-8.88-
Mar 06, 202417.3417.3417.3417.34-8.99-
Mar 05, 202416.9616.9616.9616.96-8.79-
Mar 04, 202416.6716.6716.6716.67-8.65-
Mar 01, 202416.7716.7716.7716.77-8.70-
Feb 29, 202416.7816.7816.7816.78-8.70-
Feb 28, 202416.7016.7016.7016.70-8.66-
Feb 27, 202416.6716.6716.6716.67-8.65-
Feb 26, 202416.6816.6816.6816.68-8.65-
Feb 23, 202416.4516.4516.4516.45-8.53-
Feb 22, 202416.6817.0916.6817.09-8.86209
Feb 21, 202416.3016.3016.3016.30-8.45-
Feb 20, 202416.5016.5016.5016.50-8.55-
Feb 19, 202416.8216.8216.8216.82-8.72180
Feb 16, 202416.3216.3216.3216.32-8.46-
Feb 15, 202416.0816.0816.0816.08-8.34-
Feb 14, 202415.8915.8915.8915.89-8.24-
Feb 13, 202416.0016.0016.0016.00-8.30-
Feb 12, 202416.2116.2116.2116.21-8.4110
Feb 09, 202415.8115.8115.8115.81-8.20-
Feb 08, 202415.7315.7315.7315.73-8.16-
Feb 07, 202415.6415.6415.6415.64-8.11-
Feb 06, 202415.0915.5015.0915.50-8.0410
Feb 05, 202415.0215.0215.0215.02-7.79-
Feb 02, 202414.3514.3514.3514.35-7.44-
Feb 01, 202414.2714.2714.2714.27-7.40-
Jan 31, 202414.4214.4214.4214.42-7.48-
Jan 30, 202414.4014.4014.4014.40-7.47-
Jan 29, 202414.3214.3214.3214.32-7.43-
Jan 26, 202414.0714.0714.0714.07-7.30-
Jan 25, 202414.2414.2414.2414.24-7.39-
Jan 24, 202414.2614.2614.2614.26-7.39-
Jan 23, 202414.3914.3914.3914.39-7.46-
Jan 22, 202414.0214.0214.0214.02-7.27-
Jan 19, 202413.9413.9413.9413.94-7.23-
Jan 18, 202413.9813.9813.9813.98-7.25-
Jan 17, 202413.8513.8513.8513.85-7.18-
Jan 16, 202414.0314.0314.0314.03-7.28-
Jan 15, 202414.1014.1014.1014.10-7.31-
Jan 12, 202414.1014.1014.1014.10-7.31-
Jan 11, 202414.0714.0714.0714.07-7.30-
Jan 10, 202414.0614.4513.9314.33-7.432,075
Jan 09, 202413.6213.6213.6213.62-7.06-
Jan 08, 202413.5213.5213.5213.52-7.01-
Jan 05, 202413.4513.4513.4513.45-6.97-
Jan 04, 202413.5913.5913.5913.59-7.05-
Jan 03, 202413.5113.5113.4413.44-6.9792
Jan 02, 202413.4813.4913.4813.49-7.0080
Dec 29, 202313.3613.3613.3613.36-6.93-
Dec 28, 202313.2613.6913.2613.69-7.1040
Dec 27, 202313.2013.6113.2013.61-7.061,500
Dec 22, 202313.2913.2913.2913.29-6.89-
Dec 21, 202313.4813.4813.4813.48-6.99-
Dec 20, 202313.3613.3613.3613.36-6.93-
Dec 19, 202313.4713.4713.4713.47-6.99-
Dec 18, 202313.5213.5213.5213.52-7.01-
Dec 15, 202313.1913.1913.1913.19-6.84-
Dec 14, 202313.2913.2913.2913.29-6.89-
Dec 13, 202313.3813.3813.3813.38-6.94-
Dec 12, 202313.8413.8413.8413.84-7.18-
Dec 11, 202313.5313.5313.5313.53-7.02-
Dec 08, 202313.5613.5613.5613.56-7.03-
Dec 07, 202314.0214.0214.0214.02-7.27-
Dec 06, 202314.3114.3114.3114.31-7.42-
Dec 05, 202313.9313.9313.9313.93-7.22-
Dec 04, 202313.9313.9313.9313.93-7.22-
Dec 01, 202314.2414.2414.2414.24-7.38-
Nov 30, 202314.1314.1714.1314.17-7.35400
Nov 29, 202313.9913.9913.9913.99-7.25-
Nov 28, 202313.7313.7313.7313.73-7.12-
Nov 27, 202314.4414.4414.4414.44-7.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...