Singapore markets closed

Canon Inc (CNN1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
26.33-0.15 (-0.57%)
As of 08:05AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202426.3326.3326.3326.3326.33180
18 Apr 202426.4826.4826.4826.4826.48-
17 Apr 202426.7126.7126.7126.7126.71-
16 Apr 202426.8026.8026.8026.8026.80-
15 Apr 202427.0727.0727.0727.0727.07-
12 Apr 202427.1827.1827.1827.1827.18-
11 Apr 202426.7126.7126.7126.7126.71-
10 Apr 202426.7426.7426.7426.7426.74-
09 Apr 202426.6826.6826.6826.6826.68-
08 Apr 202426.8026.8026.8026.8026.80-
05 Apr 202426.6526.6526.6526.6526.65-
04 Apr 202426.8726.8726.8726.8726.87-
03 Apr 202427.0327.0327.0327.0327.03-
02 Apr 202427.4127.4127.4127.4127.41-
28 Mar 202427.3027.3027.3027.3027.30-
27 Mar 202427.2527.2527.2527.2527.25-
26 Mar 202427.0527.0527.0527.0527.05-
25 Mar 202427.0027.0027.0027.0027.00-
22 Mar 202427.4027.4027.4027.4027.40-
21 Mar 202427.1027.1027.1027.1027.10-
20 Mar 202426.7026.7026.7026.7026.70-
19 Mar 202426.8526.8526.8526.8526.85-
18 Mar 202427.0527.0527.0527.0527.05-
15 Mar 202426.7026.7026.7026.7026.70-
14 Mar 202426.7026.7026.7026.7026.70-
13 Mar 202426.9026.9026.9026.9026.90-
12 Mar 202427.1527.1527.1527.1527.15-
11 Mar 202427.1527.1527.1527.1527.15-
08 Mar 202428.1528.1528.1528.1528.15-
07 Mar 202427.4027.4027.4027.4027.40-
06 Mar 202427.2527.2527.2527.2527.25-
05 Mar 202426.6526.6526.6526.6526.65-
04 Mar 202426.8526.8526.8526.8526.85-
01 Mar 202426.7526.7526.7526.7526.75-
29 Feb 202426.6526.6526.6526.6526.65-
28 Feb 202426.9526.9526.9526.9526.95180
27 Feb 202426.5526.5526.5526.5526.55-
26 Feb 202426.1026.5026.1026.5026.50180
23 Feb 202426.1026.1026.1026.1026.10-
22 Feb 202426.0526.0526.0526.0526.05-
21 Feb 202425.6025.6025.6025.6025.60-
20 Feb 202426.0026.0026.0026.0026.00-
19 Feb 202425.7025.7025.7025.7025.70-
16 Feb 202425.7525.7525.7525.7525.75-
15 Feb 202425.6025.6025.6025.6025.60-
14 Feb 202425.4025.4025.4025.4025.40-
13 Feb 202425.3525.3525.3525.3525.35-
12 Feb 202425.2525.2525.2525.2525.25-
09 Feb 202424.9524.9524.9524.9524.95-
08 Feb 202425.1525.1525.1525.1525.15-
07 Feb 202425.4525.4525.4525.4525.45-
06 Feb 202424.8524.8524.8524.8524.85-
05 Feb 202424.8524.8524.8524.8524.85-
02 Feb 202425.0025.0025.0025.0025.00-
01 Feb 202425.1525.1525.1525.1525.15-
31 Jan 202425.2025.2025.2025.2025.20-
30 Jan 202424.0024.0024.0024.0024.00-
29 Jan 202423.4523.4523.4523.4523.45-
26 Jan 202423.3023.3023.3023.3023.30-
25 Jan 202423.2523.2523.2523.2523.25-
24 Jan 202423.3023.3023.3023.3023.30-
23 Jan 202423.4523.4523.4523.4523.45-
22 Jan 202423.1523.1523.1523.1523.15-
19 Jan 202422.9522.9522.9522.9522.95-
18 Jan 202423.1523.1523.1523.1523.15-
17 Jan 202423.3023.3023.3023.3023.30-
16 Jan 202423.5023.5023.5023.5023.50-
15 Jan 202423.4523.4523.4523.4523.45-
12 Jan 202423.4523.4523.4523.4523.45-
11 Jan 202423.2523.2523.2523.2523.25-
10 Jan 202423.2023.2023.2023.2023.20-
09 Jan 202423.0523.0523.0523.0523.05-
08 Jan 202423.2023.2023.2023.2023.20-
05 Jan 202423.0523.0523.0523.0523.05-
04 Jan 202423.1023.1023.1023.1023.10-
03 Jan 202423.0023.0023.0023.0023.00-
02 Jan 202423.0023.0023.0023.0023.00-
29 Dec 202322.9522.9522.9022.9022.90-
28 Dec 202322.9522.9522.9522.9522.95-
28 Dec 202370 Dividend
27 Dec 202323.3023.3023.3023.30-46.70-
22 Dec 202323.3523.3523.3523.35-46.80-
21 Dec 202323.3523.3523.3523.35-46.80-
20 Dec 202323.1523.1523.1523.15-46.40-
19 Dec 202323.2023.2023.2023.20-46.50-
18 Dec 202322.9522.9522.9522.95-46.00-
15 Dec 202323.1023.1023.1023.10-46.30-
14 Dec 202323.5023.5023.5023.50-47.10-
13 Dec 202323.8023.8023.8023.80-47.70-
12 Dec 202323.9523.9523.9523.95-48.00-
11 Dec 202324.0524.0524.0524.05-48.20-
08 Dec 202323.6523.6523.6523.65-47.40-
07 Dec 202324.0024.0024.0024.00-48.10-
06 Dec 202324.1024.1024.1024.10-48.30-
05 Dec 202323.7523.7523.7523.75-47.60-
04 Dec 202323.7523.7523.7523.75-47.60-
01 Dec 202323.6523.6523.6523.65-47.40-
30 Nov 202323.4023.4023.4023.40-46.90-
29 Nov 202323.0523.0523.0523.05-46.20-
28 Nov 202323.1023.1023.1023.10-46.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...