Keisei Electric Railway Co., Ltd. (KEI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 36 |
| Apr 17, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Apr 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Apr 15, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Apr 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Apr 11, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Apr 10, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Apr 09, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 08, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 05, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Apr 04, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Apr 03, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 02, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Mar 28, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Mar 28, 2024 | 8 Dividend | |||||
| Mar 27, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 30.20 | - |
| Mar 26, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 30.67 | - |
| Mar 25, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 30.36 | - |
| Mar 22, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 30.36 | - |
| Mar 21, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 29.88 | - |
| Mar 20, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 30.20 | - |
| Mar 19, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 30.36 | - |
| Mar 18, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 29.88 | - |
| Mar 15, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 29.57 | - |
| Mar 14, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 30.04 | - |
| Mar 13, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 29.88 | - |
| Mar 12, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 30.67 | - |
| Mar 11, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 31.46 | - |
| Mar 08, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 30.99 | - |
| Mar 07, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 34.31 | - |
| Mar 06, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 33.36 | - |
| Mar 05, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 33.36 | - |
| Mar 04, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 33.52 | - |
| Mar 01, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 33.52 | - |
| Feb 29, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 33.84 | - |
| Feb 28, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 34.15 | - |
| Feb 27, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 34.31 | - |
| Feb 26, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 35.89 | - |
| Feb 23, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 35.89 | - |
| Feb 22, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 35.89 | - |
| Feb 21, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 35.58 | - |
| Feb 20, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 36.21 | - |
| Feb 19, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 36.84 | - |
| Feb 16, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 35.73 | - |
| Feb 15, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 34.79 | - |
| Feb 14, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 34.79 | - |
| Feb 13, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 34.94 | - |
| Feb 12, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 33.20 | - |
| Feb 09, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 33.84 | - |
| Feb 08, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 33.68 | - |
| Feb 07, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 33.99 | - |
| Feb 06, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 32.89 | - |
| Feb 05, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 32.89 | - |
| Feb 02, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 33.20 | - |
| Feb 01, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 33.36 | - |
| Jan 31, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 32.41 | - |
| Jan 30, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 32.41 | - |
| Jan 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 33.20 | - |
| Jan 26, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 32.73 | - |
| Jan 25, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 33.05 | - |
| Jan 24, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 32.73 | - |
| Jan 23, 2024 | 42.60 | 42.60 | 42.40 | 42.40 | 33.52 | 36 |
| Jan 22, 2024 | 43.20 | 44.20 | 43.20 | 44.20 | 34.94 | 50 |
| Jan 19, 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 33.99 | 120 |
| Jan 18, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 34.63 | - |
| Jan 17, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 35.26 | - |
| Jan 16, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 35.42 | - |
| Jan 15, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 36.05 | - |
| Jan 12, 2024 | 44.80 | 45.60 | 44.80 | 45.60 | 36.05 | 25 |
| Jan 11, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 34.63 | - |
| Jan 10, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 34.79 | - |
| Jan 09, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 33.84 | - |
| Jan 08, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 33.05 | - |
| Jan 05, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 33.36 | - |
| Jan 04, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 32.57 | - |
| Jan 03, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 33.52 | - |
| Jan 02, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 33.36 | - |
| Dec 29, 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 33.36 | - |
| Dec 28, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 32.73 | - |
| Dec 27, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 32.73 | - |
| Dec 22, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 32.89 | - |
| Dec 21, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 32.73 | - |
| Dec 20, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 32.41 | - |
| Dec 19, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 32.41 | - |
| Dec 18, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 32.73 | - |
| Dec 15, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 32.89 | - |
| Dec 14, 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 33.36 | - |
| Dec 13, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 33.05 | - |
| Dec 12, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 32.73 | - |
| Dec 11, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 33.05 | - |
| Dec 08, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 31.62 | - |
| Dec 07, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 30.99 | - |
| Dec 06, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 30.52 | - |
| Dec 05, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 29.73 | - |
| Dec 04, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 29.57 | - |
| Dec 01, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 29.88 | - |
| Nov 30, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 28.94 | - |
| Nov 29, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 29.41 | - |
| Nov 28, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 29.57 | - |
| Nov 27, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 29.41 | - |
| *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.