Singapore markets closed

Capcom Co Ltd (CPK.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
17.76+0.37 (+2.13%)
As of 04:30PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202417.7817.7817.7317.7617.7680
01 Jul 202417.4217.4217.3617.4017.40-
28 Jun 202417.4817.5417.4117.4117.4180
27 Jun 202417.5917.6617.5917.6317.63-
26 Jun 202417.7017.7217.5517.5517.55-
25 Jun 202417.5717.5717.5117.5717.57500
24 Jun 202417.0917.2717.0717.2717.27-
21 Jun 202417.0317.0716.9717.0017.00-
20 Jun 202417.1817.2017.1017.1017.10-
19 Jun 202417.0617.0616.9516.9616.96-
18 Jun 202416.8816.9216.8516.9216.92-
17 Jun 202416.7616.8316.7616.8316.83-
14 Jun 202416.8316.9816.8316.8616.86-
13 Jun 202416.6416.7616.6316.7616.76-
12 Jun 202416.4816.8116.4816.6416.64100
11 Jun 202417.1217.1217.0717.0717.07-
10 Jun 202417.5017.5717.4417.5717.57-
07 Jun 202417.6317.6817.5817.6817.68-
06 Jun 202417.6117.6817.4617.6717.67-
05 Jun 202417.9218.0817.8818.0818.08-
04 Jun 202417.6517.8217.6517.6917.69-
03 Jun 202417.3017.3117.2617.3117.31-
31 May 202417.0017.0016.8616.8916.89-
30 May 202416.3916.5016.3916.5016.50-
29 May 202415.9116.1315.9116.1316.13-
28 May 202415.6215.8015.6215.8015.80-
27 May 202415.9415.9515.9415.9515.95-
24 May 202415.7915.8615.7915.8615.86-
23 May 202415.7715.8115.7015.8115.81-
22 May 202415.5315.5715.5315.5615.56-
21 May 202415.8115.8415.8115.8415.84-
20 May 202415.9816.3315.9816.3316.33-
17 May 202416.0816.0916.0716.0816.08-
16 May 202416.3116.3116.1816.1816.18-
15 May 202415.7715.9015.7715.9015.90-
14 May 202416.0616.0916.0516.0916.09-
13 May 202415.7215.7215.6915.7015.70-
10 May 202416.0216.0815.8415.8415.84-
09 May 202415.6115.8415.6015.8215.82-
08 May 202415.5315.6315.5315.6015.60-
07 May 202415.9916.1415.8215.9815.9825
06 May 202415.7615.7715.5315.7215.7297
03 May 202415.8415.9015.8115.9015.90-
02 May 202415.7615.7615.5415.7515.7515
30 Apr 202415.5615.5715.4915.5615.56-
29 Apr 202415.6915.8815.6915.8815.88-
26 Apr 202415.5315.6515.5015.6515.65-
25 Apr 202415.6215.8215.6215.7715.77-
24 Apr 202415.3615.3715.2315.2315.23-
23 Apr 202414.9815.2314.9815.0615.06-
22 Apr 202415.0715.2515.0715.2515.25-
19 Apr 202415.0615.2815.0615.1815.18-
18 Apr 202415.8115.8215.6915.6915.69-
17 Apr 202415.8215.9115.7215.7215.72-
16 Apr 202415.9816.0015.9416.0016.00-
15 Apr 202416.0216.0315.8915.8915.89-
12 Apr 202416.1916.3116.1916.3116.31-
11 Apr 202415.9816.2015.9816.2016.20-
10 Apr 202416.1416.1415.9815.9815.98-
09 Apr 202416.3016.3116.2216.3116.31-
08 Apr 202416.5216.5616.2016.5616.56-
05 Apr 202416.4716.6116.4716.6116.61-
04 Apr 202416.5016.7416.5016.7416.74-
03 Apr 202416.8216.9516.8216.9516.95-
02 Apr 202416.6816.7316.5116.7316.73-
28 Mar 202417.1517.6917.1517.6117.61280
28 Mar 202421.5 Dividend
28 Mar 20242:1 Stock split
27 Mar 202417.8317.8917.8317.89-3.61-
26 Mar 202417.7918.0517.7918.05-3.64-
25 Mar 202418.1918.2218.1718.22-3.68-
22 Mar 202419.3619.4019.2519.38-3.91-
21 Mar 202418.6318.8218.6318.82-3.80-
20 Mar 202418.8518.8718.8318.83-3.80-
19 Mar 202418.8918.9418.8418.94-3.82-
18 Mar 202418.7918.8518.7418.85-3.80-
15 Mar 202418.2318.3118.2218.22-3.68-
14 Mar 202418.4818.5518.4218.43-3.72-
13 Mar 202418.3018.3118.2218.27-3.69-
12 Mar 202418.7218.8618.6818.86-3.81-
11 Mar 202418.8418.8418.6718.72-3.78-
08 Mar 202418.4918.5518.3418.34-3.70-
07 Mar 202418.9319.0618.9019.06-3.85-
06 Mar 202418.1819.0018.1819.00-3.83-
05 Mar 202418.1918.2118.1918.21-3.67-
04 Mar 202418.4918.4918.2518.29-3.69-
01 Mar 202418.4718.5918.4518.59-3.75-
29 Feb 202418.4118.4918.2718.49-3.73-
28 Feb 202418.2618.3318.2018.33-3.70-
27 Feb 202418.3018.3618.3018.32-3.70-
26 Feb 202418.1618.1918.1618.19-3.67-
23 Feb 202418.1818.2218.1618.22-3.68-
22 Feb 202418.1918.3118.1818.31-3.69-
21 Feb 202418.3018.3618.3018.33-3.70-
20 Feb 202418.0318.0417.9117.91-3.61-
19 Feb 202417.9218.0117.9217.97-3.63-
16 Feb 202418.3918.4118.2518.34-3.70-
15 Feb 202418.4018.4018.2718.37-3.71-
14 Feb 202418.3418.3418.0318.03-3.6416
13 Feb 202417.8117.8117.4517.45-3.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...