Singapore markets close in 25 minutes
Straits Times Index
3,409.42 -30.46 (-0.89%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,261.42 +20.16 (+0.24%) Bitcoin USD
54,325.49 -3,672.59 (-6.33%) CMC Crypto 200
1,127.93 -80.77 (-6.68%)
Daikin Industries,Ltd. (DKI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 14 |
| 04 Jul 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| 03 Jul 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
| 02 Jul 2024 | 126.95 | 127.20 | 126.95 | 127.20 | 127.20 | 14 |
| 01 Jul 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 28 Jun 2024 | 129.45 | 130.85 | 129.45 | 130.85 | 130.85 | 30 |
| 27 Jun 2024 | 129.95 | 130.15 | 129.50 | 130.15 | 130.15 | 101 |
| 26 Jun 2024 | 133.80 | 133.85 | 133.80 | 133.85 | 133.85 | 6 |
| 25 Jun 2024 | 133.75 | 134.95 | 133.75 | 134.95 | 134.95 | 10 |
| 24 Jun 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 965 |
| 21 Jun 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
| 20 Jun 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 19 Jun 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 18 Jun 2024 | 134.50 | 134.50 | 133.70 | 133.70 | 133.70 | 32 |
| 17 Jun 2024 | 135.95 | 136.70 | 135.95 | 136.70 | 136.70 | 90 |
| 14 Jun 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 13 Jun 2024 | 135.75 | 136.90 | 135.75 | 136.90 | 136.90 | 113 |
| 12 Jun 2024 | 132.70 | 134.40 | 132.70 | 134.40 | 134.40 | 60 |
| 11 Jun 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| 10 Jun 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 07 Jun 2024 | 132.30 | 133.35 | 132.30 | 132.55 | 132.55 | 72 |
| 06 Jun 2024 | 133.00 | 134.25 | 133.00 | 134.25 | 134.25 | 3 |
| 05 Jun 2024 | 136.25 | 137.25 | 135.85 | 137.25 | 137.25 | 85 |
| 04 Jun 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 03 Jun 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | 1 |
| 31 May 2024 | 134.45 | 135.00 | 134.45 | 135.00 | 135.00 | 50 |
| 30 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 29 May 2024 | 133.70 | 133.70 | 133.05 | 133.05 | 133.05 | 25 |
| 28 May 2024 | 137.00 | 137.25 | 137.00 | 137.00 | 137.00 | 50 |
| 27 May 2024 | 137.25 | 137.25 | 137.10 | 137.10 | 137.10 | 416 |
| 24 May 2024 | 140.25 | 141.15 | 140.25 | 141.15 | 141.15 | 30 |
| 23 May 2024 | 142.05 | 143.00 | 142.05 | 143.00 | 143.00 | 10 |
| 22 May 2024 | 140.90 | 141.55 | 140.90 | 141.55 | 141.55 | 45 |
| 21 May 2024 | 137.80 | 142.05 | 137.55 | 142.05 | 142.05 | 288 |
| 20 May 2024 | 145.70 | 146.00 | 145.25 | 146.00 | 146.00 | 434 |
| 17 May 2024 | 147.70 | 147.90 | 147.70 | 147.90 | 147.90 | 21 |
| 16 May 2024 | 149.85 | 149.85 | 148.55 | 149.00 | 149.00 | 80 |
| 15 May 2024 | 145.95 | 146.55 | 145.70 | 146.30 | 146.30 | 90 |
| 14 May 2024 | 145.90 | 145.95 | 145.50 | 145.95 | 145.95 | 50 |
| 13 May 2024 | 144.50 | 146.75 | 144.50 | 146.75 | 146.75 | 230 |
| 10 May 2024 | 146.45 | 148.70 | 146.25 | 147.40 | 147.40 | 374 |
| 09 May 2024 | 135.15 | 142.00 | 135.15 | 142.00 | 142.00 | 57 |
| 08 May 2024 | 132.95 | 134.65 | 132.95 | 134.65 | 134.65 | 10 |
| 07 May 2024 | 134.75 | 135.80 | 134.75 | 135.80 | 135.80 | 30 |
| 06 May 2024 | 133.25 | 136.10 | 133.25 | 136.10 | 136.10 | 62 |
| 03 May 2024 | 135.00 | 135.05 | 134.85 | 135.05 | 135.05 | 40 |
| 02 May 2024 | 131.95 | 134.45 | 131.95 | 133.50 | 133.50 | 100 |
| 30 Apr 2024 | 129.05 | 130.05 | 129.05 | 130.05 | 130.05 | 20 |
| 29 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 26 Apr 2024 | 125.40 | 125.50 | 125.40 | 125.50 | 125.50 | 70 |
| 25 Apr 2024 | 121.85 | 122.80 | 121.85 | 122.65 | 122.65 | 110 |
| 24 Apr 2024 | 122.65 | 122.80 | 122.65 | 122.80 | 122.80 | 22 |
| 23 Apr 2024 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 2 |
| 22 Apr 2024 | 118.70 | 120.70 | 118.70 | 120.70 | 120.70 | 204 |
| 19 Apr 2024 | 116.75 | 117.80 | 116.75 | 117.80 | 117.80 | 1 |
| 18 Apr 2024 | 117.80 | 117.95 | 117.80 | 117.95 | 117.95 | 61 |
| 17 Apr 2024 | 120.00 | 120.00 | 117.95 | 117.95 | 117.95 | 731 |
| 16 Apr 2024 | 121.65 | 122.05 | 121.65 | 122.05 | 122.05 | 230 |
| 15 Apr 2024 | 122.80 | 122.80 | 122.00 | 122.70 | 122.70 | 20 |
| 12 Apr 2024 | 122.75 | 124.00 | 122.75 | 124.00 | 124.00 | 113 |
| 11 Apr 2024 | 122.60 | 123.70 | 122.60 | 123.70 | 123.70 | 1 |
| 10 Apr 2024 | 124.30 | 124.30 | 122.80 | 122.80 | 122.80 | 145 |
| 09 Apr 2024 | 122.90 | 124.10 | 122.85 | 122.85 | 122.85 | 45 |
| 08 Apr 2024 | 122.20 | 123.65 | 122.20 | 123.65 | 123.65 | 60 |
| 05 Apr 2024 | 122.75 | 125.00 | 122.75 | 124.20 | 124.20 | 408 |
| 04 Apr 2024 | 122.95 | 123.00 | 122.95 | 123.00 | 123.00 | 1 |
| 03 Apr 2024 | 124.50 | 125.65 | 124.50 | 125.65 | 125.65 | 1 |
| 02 Apr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 10 |
| 28 Mar 2024 | 125.60 | 127.20 | 125.60 | 127.20 | 127.20 | 301 |
| 28 Mar 2024 | 130 Dividend | |||||
| 27 Mar 2024 | 126.25 | 126.60 | 126.25 | 126.60 | -3.40 | 20 |
| 26 Mar 2024 | 122.85 | 124.55 | 122.85 | 123.20 | -3.31 | 15 |
| 25 Mar 2024 | 125.20 | 125.60 | 124.40 | 125.60 | -3.37 | 396 |
| 22 Mar 2024 | 125.50 | 126.70 | 125.50 | 125.80 | -3.38 | 50 |
| 21 Mar 2024 | 125.00 | 126.10 | 125.00 | 125.00 | -3.36 | 60 |
| 20 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | -3.34 | - |
| 19 Mar 2024 | 125.20 | 126.35 | 125.20 | 125.90 | -3.38 | 43 |
| 18 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | -3.32 | - |
| 15 Mar 2024 | 123.50 | 124.15 | 123.05 | 124.15 | -3.33 | 140 |
| 14 Mar 2024 | 125.15 | 126.45 | 125.10 | 125.45 | -3.37 | 77 |
| 13 Mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | -3.37 | - |
| 12 Mar 2024 | 128.65 | 129.90 | 128.65 | 129.70 | -3.48 | 75 |
| 11 Mar 2024 | 124.95 | 125.50 | 124.95 | 125.00 | -3.36 | 225 |
| 08 Mar 2024 | 127.10 | 128.40 | 126.50 | 126.90 | -3.41 | 197 |
| 07 Mar 2024 | 128.15 | 129.05 | 128.00 | 128.50 | -3.45 | 115 |
| 06 Mar 2024 | 130.55 | 131.70 | 130.55 | 131.70 | -3.54 | 10 |
| 05 Mar 2024 | 130.90 | 130.90 | 130.15 | 130.15 | -3.50 | 114 |
| 04 Mar 2024 | 132.10 | 133.45 | 131.85 | 131.85 | -3.54 | 330 |
| 01 Mar 2024 | 131.10 | 132.45 | 131.10 | 131.40 | -3.53 | 111 |
| 29 Feb 2024 | 130.10 | 131.20 | 130.00 | 130.00 | -3.49 | 200 |
| 28 Feb 2024 | 131.45 | 132.10 | 130.55 | 130.55 | -3.51 | 167 |
| 27 Feb 2024 | 130.45 | 131.50 | 130.45 | 131.50 | -3.53 | 4 |
| 26 Feb 2024 | 130.25 | 131.95 | 129.80 | 130.90 | -3.52 | 306 |
| 23 Feb 2024 | 130.70 | 132.50 | 130.70 | 132.50 | -3.56 | 35 |
| 22 Feb 2024 | 130.50 | 131.40 | 130.50 | 131.40 | -3.53 | 1 |
| 21 Feb 2024 | 130.15 | 130.15 | 130.15 | 130.15 | -3.50 | 50 |
| 20 Feb 2024 | 132.00 | 132.20 | 132.00 | 132.20 | -3.55 | 4 |
| 19 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | -3.55 | - |
| 16 Feb 2024 | 133.45 | 133.45 | 133.45 | 133.45 | -3.58 | - |
| 15 Feb 2024 | 133.05 | 134.20 | 133.05 | 134.20 | -3.60 | 110 |
| *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.