Italia markets open in 4 hours 37 minutes

KDDI Corp (DIP.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,73+0,27 (+1,10%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202424,7124,7624,7024,7324,73150
24 giu 202424,4524,4824,4324,4624,46-
21 giu 202424,3224,3724,3024,3324,33-
20 giu 202424,2324,3624,2324,2324,23-
19 giu 202424,3024,4324,2324,2524,25-
18 giu 202424,5324,5324,4324,4624,46-
17 giu 202424,6724,6824,6324,6324,63-
14 giu 202424,6924,9724,6924,9724,97-
13 giu 202425,0525,0725,0325,0325,03-
12 giu 202425,1025,3025,1025,2625,26-
11 giu 202425,1625,1825,0325,0325,03-
10 giu 202425,2425,3725,0225,3725,37-
07 giu 202424,9625,0324,9325,0125,01-
06 giu 202425,0925,0924,9325,0125,01-
05 giu 202425,0825,2425,0325,2425,24-
04 giu 202425,4625,5325,4425,4925,49-
03 giu 202425,3025,3025,1225,1225,12-
31 mag 202425,3825,3825,1625,1625,16-
30 mag 202425,1525,1725,0825,0825,08-
29 mag 202424,9424,9424,9424,9424,94-
28 mag 202425,2225,3525,1925,2425,24-
27 mag 202425,3625,3825,3325,3825,38-
24 mag 202425,0525,2125,0525,2125,21-
23 mag 202425,4325,4325,1525,1525,15-
22 mag 202425,4325,4325,2925,4325,43-
21 mag 202425,3925,7325,3925,4325,43-
20 mag 202425,6725,7925,6725,7925,79-
17 mag 202425,3925,5525,3625,4225,42-
16 mag 202425,5125,5125,3125,3125,31-
15 mag 202425,4825,5325,4525,5325,53-
14 mag 202425,8026,1225,7925,9325,93-
13 mag 202426,3526,3526,2626,2626,26-
10 mag 202425,5225,8625,4325,6825,68-
09 mag 202425,4025,5925,4025,5925,59-
08 mag 202425,4325,5025,3125,3125,31-
07 mag 202426,1026,2426,1026,1426,14-
06 mag 202426,3126,5026,3126,4826,48-
03 mag 202426,4426,5126,4026,4626,46-
02 mag 202426,2826,3626,2726,3126,31-
30 apr 202426,0126,0425,9325,9325,93-
29 apr 202425,9326,0625,9325,9325,93-
26 apr 202425,9326,0725,9326,0726,07-
25 apr 202425,9325,9525,7025,7625,76-
24 apr 202426,1326,1326,0026,0026,00-
23 apr 202426,3226,4326,3226,4326,43-
22 apr 202426,2726,3626,2526,3526,35-
19 apr 202425,7225,7225,7025,7025,70-
18 apr 202425,5025,9225,5025,9225,92-
17 apr 202425,5325,7025,3025,3025,30-
16 apr 202425,9125,9125,8125,8225,82-
15 apr 202425,8525,9725,6625,6625,66-
12 apr 202426,1026,1725,9525,9925,99-
11 apr 202425,9626,1625,8526,1626,16150
10 apr 202426,3226,4725,8525,8525,8546
09 apr 202426,6226,6926,4326,6926,69-
08 apr 202426,5826,6326,5826,5826,58-
05 apr 202426,6926,8526,6426,8526,85-
04 apr 202426,7027,0226,7026,8826,88-
03 apr 202426,8727,0826,8727,0827,08-
02 apr 202427,2227,2226,8926,9226,92-
28 mar 202427,0827,3227,0827,3227,32-
28 mar 202470 Dividendo
27 mar 202427,5427,6327,5027,57-42,43-
26 mar 202427,4927,5527,1127,11-41,72-
25 mar 202427,3927,4227,2127,36-42,11-
22 mar 202427,6927,7527,6827,68-42,60-
21 mar 202427,3027,5527,3027,55-42,40-
20 mar 202427,8427,8727,8427,84-42,85-
19 mar 202427,8928,1227,8528,12-43,28-
18 mar 202427,7427,7627,7427,76-42,72-
15 mar 202427,6627,8027,6627,68-42,60-
14 mar 202427,3127,3527,1127,11-41,72-
13 mar 202427,4227,4327,1727,17-41,81-
12 mar 202427,8627,9427,8027,83-42,83-
11 mar 202428,1128,1127,9628,00-43,09-
08 mar 202428,3828,4728,2028,32-43,58-
07 mar 202428,3828,5528,3428,54-43,92-
06 mar 202427,7127,7827,7127,76-42,72-
05 mar 202427,3427,4327,3027,30-42,01-
04 mar 202427,5627,6727,3727,42-42,20-
01 mar 202427,7127,7927,7127,79-42,77-
29 feb 202427,9027,9027,6127,61-42,49-
28 feb 202427,6827,6827,6227,62-42,51-
27 feb 202427,5627,6027,4627,46-42,26-
26 feb 202427,7127,7427,6927,74-42,69-
23 feb 202428,2228,2728,1928,27-43,51-
22 feb 202428,1128,3228,0928,24-43,46-
21 feb 202428,4528,5428,4428,49-43,85-
20 feb 202428,4028,4128,1728,17-43,35-
19 feb 202428,0128,1328,0028,05-43,17-
16 feb 202428,2028,2227,8727,97-43,05-
15 feb 202427,7927,9827,7927,98-43,06-
14 feb 202427,9028,0827,9027,99-43,08-
13 feb 202428,2228,2227,9227,92-42,97-
12 feb 202427,5627,6327,3627,62-42,51-
09 feb 202427,6327,7127,6327,71-42,6520
08 feb 202428,0028,0227,7127,71-42,65-
07 feb 202428,6328,8028,6328,73-44,22-
06 feb 202428,6729,5128,6729,41-45,26-
05 feb 202429,9129,9329,8529,93-46,06-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...