Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,801.82 +2,994.62 (+5.01%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
KDDI Corp (DIP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.44 | 26.51 | 26.40 | 26.46 | 26.46 | 150 |
| 02 May 2024 | 26.28 | 26.36 | 26.27 | 26.31 | 26.31 | - |
| 30 Apr 2024 | 26.01 | 26.04 | 25.93 | 25.93 | 25.93 | - |
| 29 Apr 2024 | 25.93 | 26.06 | 25.93 | 25.93 | 25.93 | - |
| 26 Apr 2024 | 25.93 | 26.07 | 25.93 | 26.07 | 26.07 | - |
| 25 Apr 2024 | 25.93 | 25.95 | 25.70 | 25.76 | 25.76 | - |
| 24 Apr 2024 | 26.13 | 26.13 | 26.00 | 26.00 | 26.00 | - |
| 23 Apr 2024 | 26.32 | 26.43 | 26.32 | 26.43 | 26.43 | - |
| 22 Apr 2024 | 26.27 | 26.36 | 26.25 | 26.35 | 26.35 | - |
| 19 Apr 2024 | 25.72 | 25.72 | 25.70 | 25.70 | 25.70 | - |
| 18 Apr 2024 | 25.50 | 25.92 | 25.50 | 25.92 | 25.92 | - |
| 17 Apr 2024 | 25.53 | 25.70 | 25.30 | 25.30 | 25.30 | - |
| 16 Apr 2024 | 25.91 | 25.91 | 25.81 | 25.82 | 25.82 | - |
| 15 Apr 2024 | 25.85 | 25.97 | 25.66 | 25.66 | 25.66 | - |
| 12 Apr 2024 | 26.10 | 26.17 | 25.95 | 25.99 | 25.99 | - |
| 11 Apr 2024 | 25.96 | 26.16 | 25.85 | 26.16 | 26.16 | 150 |
| 10 Apr 2024 | 26.32 | 26.47 | 25.85 | 25.85 | 25.85 | 46 |
| 09 Apr 2024 | 26.62 | 26.69 | 26.43 | 26.69 | 26.69 | - |
| 08 Apr 2024 | 26.58 | 26.63 | 26.58 | 26.58 | 26.58 | - |
| 05 Apr 2024 | 26.69 | 26.85 | 26.64 | 26.85 | 26.85 | - |
| 04 Apr 2024 | 26.70 | 27.02 | 26.70 | 26.88 | 26.88 | - |
| 03 Apr 2024 | 26.87 | 27.08 | 26.87 | 27.08 | 27.08 | - |
| 02 Apr 2024 | 27.22 | 27.22 | 26.89 | 26.92 | 26.92 | - |
| 28 Mar 2024 | 27.08 | 27.32 | 27.08 | 27.32 | 27.32 | - |
| 28 Mar 2024 | 70 Dividend | |||||
| 27 Mar 2024 | 27.54 | 27.63 | 27.50 | 27.57 | -42.43 | - |
| 26 Mar 2024 | 27.49 | 27.55 | 27.11 | 27.11 | -41.72 | - |
| 25 Mar 2024 | 27.39 | 27.42 | 27.21 | 27.36 | -42.11 | - |
| 22 Mar 2024 | 27.69 | 27.75 | 27.68 | 27.68 | -42.60 | - |
| 21 Mar 2024 | 27.30 | 27.55 | 27.30 | 27.55 | -42.40 | - |
| 20 Mar 2024 | 27.84 | 27.87 | 27.84 | 27.84 | -42.85 | - |
| 19 Mar 2024 | 27.89 | 28.12 | 27.85 | 28.12 | -43.28 | - |
| 18 Mar 2024 | 27.74 | 27.76 | 27.74 | 27.76 | -42.72 | - |
| 15 Mar 2024 | 27.66 | 27.80 | 27.66 | 27.68 | -42.60 | - |
| 14 Mar 2024 | 27.31 | 27.35 | 27.11 | 27.11 | -41.72 | - |
| 13 Mar 2024 | 27.42 | 27.43 | 27.17 | 27.17 | -41.81 | - |
| 12 Mar 2024 | 27.86 | 27.94 | 27.80 | 27.83 | -42.83 | - |
| 11 Mar 2024 | 28.11 | 28.11 | 27.96 | 28.00 | -43.09 | - |
| 08 Mar 2024 | 28.38 | 28.47 | 28.20 | 28.32 | -43.58 | - |
| 07 Mar 2024 | 28.38 | 28.55 | 28.34 | 28.54 | -43.92 | - |
| 06 Mar 2024 | 27.71 | 27.78 | 27.71 | 27.76 | -42.72 | - |
| 05 Mar 2024 | 27.34 | 27.43 | 27.30 | 27.30 | -42.01 | - |
| 04 Mar 2024 | 27.56 | 27.67 | 27.37 | 27.42 | -42.20 | - |
| 01 Mar 2024 | 27.71 | 27.79 | 27.71 | 27.79 | -42.77 | - |
| 29 Feb 2024 | 27.90 | 27.90 | 27.61 | 27.61 | -42.49 | - |
| 28 Feb 2024 | 27.68 | 27.68 | 27.62 | 27.62 | -42.51 | - |
| 27 Feb 2024 | 27.56 | 27.60 | 27.46 | 27.46 | -42.26 | - |
| 26 Feb 2024 | 27.71 | 27.74 | 27.69 | 27.74 | -42.69 | - |
| 23 Feb 2024 | 28.22 | 28.27 | 28.19 | 28.27 | -43.51 | - |
| 22 Feb 2024 | 28.11 | 28.32 | 28.09 | 28.24 | -43.46 | - |
| 21 Feb 2024 | 28.45 | 28.54 | 28.44 | 28.49 | -43.85 | - |
| 20 Feb 2024 | 28.40 | 28.41 | 28.17 | 28.17 | -43.35 | - |
| 19 Feb 2024 | 28.01 | 28.13 | 28.00 | 28.05 | -43.17 | - |
| 16 Feb 2024 | 28.20 | 28.22 | 27.87 | 27.97 | -43.05 | - |
| 15 Feb 2024 | 27.79 | 27.98 | 27.79 | 27.98 | -43.06 | - |
| 14 Feb 2024 | 27.90 | 28.08 | 27.90 | 27.99 | -43.08 | - |
| 13 Feb 2024 | 28.22 | 28.22 | 27.92 | 27.92 | -42.97 | - |
| 12 Feb 2024 | 27.56 | 27.63 | 27.36 | 27.62 | -42.51 | - |
| 09 Feb 2024 | 27.63 | 27.71 | 27.63 | 27.71 | -42.65 | 20 |
| 08 Feb 2024 | 28.00 | 28.02 | 27.71 | 27.71 | -42.65 | - |
| 07 Feb 2024 | 28.63 | 28.80 | 28.63 | 28.73 | -44.22 | - |
| 06 Feb 2024 | 28.67 | 29.51 | 28.67 | 29.41 | -45.26 | - |
| 05 Feb 2024 | 29.91 | 29.93 | 29.85 | 29.93 | -46.06 | - |
| 02 Feb 2024 | 30.60 | 30.62 | 30.20 | 30.20 | -46.48 | - |
| 01 Feb 2024 | 30.50 | 30.67 | 30.50 | 30.57 | -47.05 | - |
| 31 Jan 2024 | 30.41 | 30.47 | 30.27 | 30.28 | -46.60 | - |
| 30 Jan 2024 | 30.31 | 30.31 | 30.16 | 30.16 | -46.42 | - |
| 29 Jan 2024 | 30.30 | 30.38 | 30.28 | 30.36 | -46.72 | - |
| 26 Jan 2024 | 30.08 | 30.13 | 29.97 | 29.97 | -46.12 | - |
| 25 Jan 2024 | 30.28 | 30.44 | 30.21 | 30.44 | -46.85 | - |
| 24 Jan 2024 | 30.39 | 30.51 | 30.38 | 30.43 | -46.83 | - |
| 23 Jan 2024 | 30.72 | 30.79 | 30.47 | 30.79 | -47.39 | - |
| 22 Jan 2024 | 31.20 | 31.39 | 31.20 | 31.28 | -48.14 | - |
| 19 Jan 2024 | 30.62 | 30.83 | 30.62 | 30.83 | -47.45 | - |
| 18 Jan 2024 | 30.72 | 31.06 | 30.72 | 30.95 | -47.63 | - |
| 17 Jan 2024 | 30.61 | 30.61 | 30.39 | 30.45 | -46.86 | - |
| 16 Jan 2024 | 30.84 | 31.00 | 30.50 | 30.50 | -46.94 | - |
| 15 Jan 2024 | 31.32 | 31.50 | 31.21 | 31.50 | -48.48 | - |
| 12 Jan 2024 | 30.54 | 30.70 | 30.53 | 30.69 | -47.23 | - |
| 11 Jan 2024 | 30.29 | 30.29 | 30.02 | 30.02 | -46.20 | - |
| 10 Jan 2024 | 29.18 | 29.30 | 29.18 | 29.24 | -45.00 | - |
| 09 Jan 2024 | 28.97 | 28.97 | 28.92 | 28.97 | -44.58 | - |
| 08 Jan 2024 | 28.92 | 28.92 | 28.87 | 28.90 | -44.48 | - |
| 05 Jan 2024 | 28.72 | 28.94 | 28.71 | 28.87 | -44.43 | - |
| 04 Jan 2024 | 28.73 | 28.78 | 28.56 | 28.56 | -43.95 | - |
| 03 Jan 2024 | 28.25 | 28.37 | 28.15 | 28.37 | -43.66 | - |
| 02 Jan 2024 | 28.71 | 28.91 | 28.53 | 28.53 | -43.91 | 110 |
| 29 Dec 2023 | 28.36 | 28.63 | 28.36 | 28.63 | -44.06 | - |
| 28 Dec 2023 | 28.27 | 28.27 | 28.20 | 28.25 | -43.48 | - |
| 27 Dec 2023 | 28.16 | 28.16 | 27.94 | 27.96 | -43.03 | - |
| 22 Dec 2023 | 28.01 | 28.16 | 28.01 | 28.16 | -43.34 | - |
| 21 Dec 2023 | 28.07 | 28.10 | 27.98 | 28.10 | -43.25 | - |
| 20 Dec 2023 | 27.95 | 27.95 | 27.84 | 27.84 | -42.85 | - |
| 19 Dec 2023 | 28.05 | 28.20 | 27.91 | 27.91 | -42.95 | - |
| 18 Dec 2023 | 28.28 | 28.28 | 28.10 | 28.14 | -43.31 | - |
| 15 Dec 2023 | 28.22 | 28.47 | 28.22 | 28.47 | -43.82 | - |
| 14 Dec 2023 | 28.78 | 28.79 | 28.48 | 28.48 | -43.83 | - |
| 13 Dec 2023 | 28.62 | 28.67 | 28.61 | 28.62 | -44.05 | - |
| 12 Dec 2023 | 28.75 | 28.76 | 28.73 | 28.75 | -44.25 | - |
| 11 Dec 2023 | 28.68 | 28.73 | 28.61 | 28.61 | -44.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.