Canada Markets closed

Keisei Electric Railway Co., Ltd. (KEI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
27.40-0.60 (-2.14%)
At close: 08:03AM CEST
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
Sept 28, 2022------
Sept 27, 202228.0028.0028.0028.0028.00-
Sept 26, 202228.0028.0028.0028.0028.00-
Sept 23, 202228.0028.0028.0028.0028.00-
Sept 22, 202227.4027.4027.4027.4027.40-
Sept 21, 202227.4027.4027.4027.4027.40-
Sept 20, 202227.8027.8027.8027.8027.80-
Sept 19, 202227.8027.8027.8027.8027.80-
Sept 16, 202227.8027.8027.8027.8027.80-
Sept 15, 202227.6027.6027.6027.6027.60-
Sept 14, 202227.2027.2027.2027.2027.20-
Sept 13, 202227.2027.2027.2026.6026.60-
Sept 12, 202225.8025.8025.8025.8025.80-
Sept 09, 202225.8025.8025.8025.8025.80-
Sept 08, 202225.6025.6025.6025.6025.60-
Sept 07, 202225.2025.2025.2025.2025.20-
Sept 06, 202225.6025.6025.6025.6025.60-
Sept 05, 202226.2026.2026.2026.2026.20-
Sept 02, 202226.8026.8026.8026.8026.80-
Sept 01, 202226.8026.8026.8026.8026.80-
Aug 31, 202227.4027.4027.4027.4027.40-
Aug 30, 202226.6026.6026.6026.6026.60-
Aug 29, 202226.2026.2026.2026.2026.20-
Aug 26, 202226.8026.8026.8026.8026.80-
Aug 25, 202227.0027.0027.0027.0027.00-
Aug 24, 202227.6027.6027.6027.6027.60-
Aug 23, 202227.8027.8027.8027.8027.80-
Aug 22, 202227.4027.4027.4027.4027.40-
Aug 19, 202227.6027.6027.6027.6027.60-
Aug 18, 202227.2027.2027.2027.2027.20-
Aug 17, 202227.6027.6027.6027.6027.60-
Aug 16, 202228.0028.0028.0028.0028.00-
Aug 15, 202227.6027.6027.6027.6027.60-
Aug 12, 202227.6027.6027.6027.6027.60-
Aug 11, 202227.4027.4027.4027.4027.40-
Aug 10, 202227.2027.2027.2027.2027.20-
Aug 09, 202227.0027.0027.0027.0027.00-
Aug 08, 202226.8026.8026.8026.8026.80-
Aug 05, 202227.2027.2027.2027.2027.20-
Aug 04, 202227.0027.0027.0027.0027.00-
Aug 03, 202227.4027.4027.4027.4027.40-
Aug 02, 202227.4027.4027.4027.4027.40-
Aug 01, 202227.4027.4027.4027.4027.4031
Jul 29, 202226.0026.0026.0026.0026.00-
Jul 28, 202225.4025.4025.4025.4025.40-
Jul 27, 202225.0025.0025.0025.0025.00-
Jul 26, 202224.6024.6024.6024.6024.60-
Jul 25, 202224.8024.8024.8024.8024.80-
Jul 22, 202224.2024.2024.2024.2024.20-
Jul 21, 202224.2025.6024.2025.6025.6031
Jul 20, 202224.2024.2024.2024.2024.20-
Jul 19, 202224.2024.2024.2024.2024.20-
Jul 18, 202224.4024.4024.4024.4024.40-
Jul 15, 202224.4024.4024.4024.4024.40-
Jul 14, 202224.4024.4024.4024.4024.40-
Jul 13, 202224.6024.6024.6024.6024.60-
Jul 12, 202224.4024.4024.4024.4024.40-
Jul 11, 202224.8024.8024.8024.8024.80-
Jul 08, 202224.2024.2024.2024.2024.20-
Jul 07, 202224.2024.2024.2024.2024.20-
Jul 06, 202224.8024.8024.8024.8024.80-
Jul 05, 202224.8024.8024.8024.8024.80-
Jul 04, 202225.0025.0025.0025.0025.00-
Jul 01, 202225.2025.2025.2025.2025.20-
Jun 30, 202225.6025.6025.6025.6025.60-
Jun 29, 202225.6025.6025.6025.6025.60-
Jun 28, 202225.0025.0025.0025.0025.00-
Jun 27, 202224.6024.6024.6024.6024.60-
Jun 24, 202224.8024.8024.8024.8024.80-
Jun 23, 202224.8024.8024.8024.8024.80-
Jun 22, 202224.6024.6024.6024.6024.60-
Jun 21, 202224.6024.6024.6024.6024.60-
Jun 20, 202223.8023.8023.8023.8023.80-
Jun 17, 202224.4024.4024.4024.4024.40-
Jun 16, 202224.8024.8024.8024.8024.80-
Jun 15, 202225.2025.2025.2025.2025.20100
Jun 14, 202225.2025.2025.2025.2025.20-
Jun 13, 202225.2025.2025.2025.2025.20-
Jun 10, 202225.2025.2025.2025.2025.20-
Jun 09, 202225.2025.2025.2025.2025.20-
Jun 08, 202225.2025.2025.2025.2025.20-
Jun 07, 202225.0025.0025.0025.0025.00-
Jun 06, 202225.2025.2025.2025.2025.20-
Jun 03, 202224.6024.6024.6024.6024.60-
Jun 02, 202224.6024.6024.6024.6024.60-
Jun 01, 202224.4024.4024.4024.4024.40-
May 31, 202224.0025.0024.0025.0025.007
May 30, 202224.8024.8024.8024.8024.80-
May 27, 202224.8024.8024.8024.8024.80-
May 26, 202224.8024.8024.8024.8024.80-
May 25, 202224.2024.2024.2024.2024.20-
May 24, 202224.0024.0024.0024.0024.00-
May 23, 202224.6024.6024.6024.6024.60-
May 20, 202224.2024.2024.2024.2024.20-
May 19, 202224.2024.2024.2024.2024.20-
May 18, 202224.4024.4024.4024.4024.40-
May 17, 202224.6024.6024.6024.6024.60-
May 16, 202224.8024.8024.8024.8024.80-
May 13, 202224.8024.8024.8024.8024.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...