Iwatani Corporation (IWA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 500 |
| Apr 30, 2024 | 52.30 | 52.35 | 52.30 | 52.35 | 52.35 | - |
| Apr 29, 2024 | 52.30 | 52.80 | 52.30 | 52.55 | 52.55 | - |
| Apr 26, 2024 | 51.80 | 51.80 | 51.75 | 51.75 | 51.75 | - |
| Apr 25, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 500 |
| Apr 24, 2024 | 52.50 | 52.50 | 52.40 | 52.40 | 52.40 | - |
| Apr 23, 2024 | 52.60 | 52.60 | 52.50 | 52.60 | 52.60 | - |
| Apr 22, 2024 | 52.60 | 52.80 | 52.45 | 52.45 | 52.45 | 20 |
| Apr 19, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 18, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 17, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 16, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 15, 2024 | 54.85 | 54.90 | 54.85 | 54.90 | 54.90 | - |
| Apr 12, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 600 |
| Apr 11, 2024 | 54.40 | 54.40 | 54.30 | 54.30 | 54.30 | - |
| Apr 10, 2024 | 56.85 | 56.85 | 56.20 | 56.20 | 56.20 | 6 |
| Apr 09, 2024 | 54.25 | 54.25 | 54.05 | 54.05 | 54.05 | - |
| Apr 08, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Apr 05, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| Apr 04, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| Apr 03, 2024 | 49.72 | 49.78 | 49.72 | 49.72 | 49.72 | - |
| Apr 02, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Mar 28, 2024 | 48.62 | 48.78 | 48.62 | 48.78 | 48.78 | - |
| Mar 28, 2024 | 95 Dividend | |||||
| Mar 27, 2024 | 46.74 | 46.98 | 46.74 | 46.88 | -48.12 | 30 |
| Mar 26, 2024 | 48.00 | 48.00 | 46.58 | 46.58 | -47.81 | 300 |
| Mar 25, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | -48.80 | - |
| Mar 22, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | -48.80 | - |
| Mar 21, 2024 | 47.50 | 47.54 | 47.50 | 47.54 | -48.80 | - |
| Mar 20, 2024 | 46.20 | 46.28 | 46.20 | 46.28 | -47.50 | - |
| Mar 19, 2024 | 46.84 | 46.94 | 46.60 | 46.60 | -47.83 | - |
| Mar 18, 2024 | 46.24 | 47.40 | 46.24 | 47.40 | -48.65 | 100 |
| Mar 15, 2024 | 45.92 | 46.02 | 45.92 | 46.00 | -47.22 | - |
| Mar 14, 2024 | 46.02 | 46.06 | 46.02 | 46.06 | -47.28 | - |
| Mar 13, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | -50.03 | - |
| Mar 12, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | -50.03 | - |
| Mar 11, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | -50.03 | - |
| Mar 08, 2024 | 48.70 | 48.74 | 48.70 | 48.74 | -50.03 | - |
| Mar 07, 2024 | 47.32 | 48.26 | 47.30 | 48.26 | -49.54 | - |
| Mar 06, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -49.27 | 300 |
| Mar 05, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | -47.50 | - |
| Mar 04, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | -45.90 | - |
| Mar 01, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | -45.90 | - |
| Feb 29, 2024 | 44.68 | 44.72 | 44.56 | 44.72 | -45.90 | - |
| Feb 28, 2024 | 44.58 | 44.58 | 44.42 | 44.42 | -45.59 | - |
| Feb 27, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | -45.25 | - |
| Feb 26, 2024 | 44.08 | 44.08 | 44.06 | 44.08 | -45.25 | - |
| Feb 23, 2024 | 44.46 | 46.70 | 44.44 | 44.48 | -45.66 | 22 |
| Feb 22, 2024 | 44.62 | 44.76 | 44.60 | 44.76 | -45.94 | - |
| Feb 21, 2024 | 44.24 | 44.24 | 44.18 | 44.18 | -45.35 | - |
| Feb 20, 2024 | 44.28 | 44.30 | 44.08 | 44.08 | -45.25 | - |
| Feb 19, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | -45.76 | - |
| Feb 16, 2024 | 43.20 | 43.22 | 43.08 | 43.08 | -44.22 | - |
| Feb 15, 2024 | 43.12 | 43.28 | 43.08 | 43.08 | -44.22 | - |
| Feb 14, 2024 | 43.42 | 43.48 | 43.42 | 43.44 | -44.59 | - |
| Feb 13, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | -44.57 | - |
| Feb 12, 2024 | 41.42 | 41.50 | 41.42 | 41.50 | -42.60 | - |
| Feb 09, 2024 | 43.00 | 43.00 | 42.30 | 42.30 | -43.42 | 300 |
| Feb 08, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | -43.79 | - |
| Feb 07, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | -43.79 | - |
| Feb 06, 2024 | 42.24 | 42.30 | 42.22 | 42.30 | -43.42 | - |
| Feb 05, 2024 | 42.34 | 44.84 | 42.30 | 44.84 | -46.03 | 100 |
| Feb 02, 2024 | 41.24 | 41.24 | 41.16 | 41.18 | -42.27 | - |
| Feb 01, 2024 | 40.40 | 42.90 | 40.40 | 42.90 | -44.03 | 90 |
| Jan 31, 2024 | 40.38 | 40.38 | 40.16 | 40.16 | -41.22 | - |
| Jan 30, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | -41.24 | - |
| Jan 29, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | -41.20 | - |
| Jan 26, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | -40.22 | - |
| Jan 25, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | -40.61 | - |
| Jan 24, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | -41.10 | - |
| Jan 23, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | -40.67 | - |
| Jan 22, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | -41.28 | - |
| Jan 19, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | -40.85 | - |
| Jan 18, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | -40.69 | - |
| Jan 17, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -40.63 | - |
| Jan 16, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | -41.41 | - |
| Jan 15, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | -41.74 | - |
| Jan 12, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | -41.74 | - |
| Jan 11, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | -42.04 | - |
| Jan 10, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | -41.39 | - |
| Jan 09, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | -41.90 | - |
| Jan 08, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | -41.39 | - |
| Jan 05, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | -41.51 | - |
| Jan 04, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | -41.39 | - |
| Jan 03, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | -40.34 | - |
| Jan 02, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | -40.26 | - |
| Dec 29, 2023 | 39.22 | 39.22 | 39.22 | 39.22 | -40.26 | 150 |
| Dec 28, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | -40.61 | - |
| Dec 27, 2023 | 38.76 | 38.76 | 38.22 | 38.22 | -39.23 | 44 |
| Dec 22, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | -40.01 | - |
| Dec 21, 2023 | 39.16 | 39.16 | 39.16 | 39.16 | -40.20 | - |
| Dec 20, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | -40.24 | - |
| Dec 19, 2023 | 39.24 | 39.24 | 39.24 | 39.24 | -40.28 | - |
| Dec 18, 2023 | 39.58 | 39.58 | 39.58 | 39.58 | -40.63 | - |
| Dec 15, 2023 | 38.74 | 38.74 | 38.74 | 38.74 | -39.76 | - |
| Dec 14, 2023 | 37.66 | 37.66 | 37.66 | 37.66 | -38.66 | - |
| Dec 13, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | -39.23 | - |
| Dec 12, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | -39.83 | 150 |
| Dec 11, 2023 | 39.34 | 39.34 | 39.34 | 39.34 | -40.38 | - |
| Dec 08, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | -41.37 | - |
| *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.