Singapore markets closed

Denso Corp (DNO.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
16.73+0.09 (+0.57%)
As of 09:30AM CET. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202416.7716.7716.7316.7316.73400
28 Feb 202416.6816.6816.6116.6416.64-
27 Feb 202416.6616.7116.6616.6916.69-
26 Feb 202416.6816.7116.6716.7116.71-
23 Feb 202416.7916.7916.3616.3816.38-
22 Feb 202416.6616.7516.6616.7516.75-
21 Feb 202416.2816.3316.2716.3116.31-
20 Feb 202416.5016.5016.3816.3816.38-
19 Feb 202416.4016.4716.4016.4316.43-
16 Feb 202416.3516.3616.2216.2716.27-
15 Feb 202416.0616.1716.0616.1716.17-
14 Feb 202415.8815.9715.8815.9215.92-
13 Feb 202416.1116.1115.7415.8615.86-
12 Feb 202415.8915.9415.8915.9015.90-
09 Feb 202415.8215.8715.8215.8715.87-
08 Feb 202415.5615.7315.4915.7315.73-
07 Feb 202415.6115.6115.3515.5215.52-
06 Feb 202415.0615.0715.0215.0215.02-
05 Feb 202415.0215.0214.9715.0215.02-
02 Feb 202414.4714.5214.4414.5214.52-
01 Feb 202414.2514.3214.2514.2814.28-
31 Jan 202414.4514.4814.3914.3914.39-
30 Jan 202414.3914.3914.3214.3214.32-
29 Jan 202414.3414.3714.3214.3614.36-
26 Jan 202414.1014.1114.1014.1014.10-
25 Jan 202414.2414.3214.2014.2714.27-
24 Jan 202414.3014.3514.2814.3514.35-
23 Jan 202414.3514.3614.2414.3614.36-
22 Jan 202414.0514.1314.0514.1214.12-
19 Jan 202413.9814.0813.9814.0814.08-
18 Jan 202414.0614.2214.0614.1714.17-
17 Jan 202413.8613.8613.7713.7913.79-
16 Jan 202414.0614.1414.0414.1014.10-
15 Jan 202414.1014.1013.9513.9913.99-
12 Jan 202414.1214.1214.1014.1014.10-
11 Jan 202414.1914.2014.0614.0614.06-
10 Jan 202414.0914.1414.0914.1014.10-
09 Jan 202413.6513.6513.6313.6513.65-
08 Jan 202413.5613.5613.4413.4413.44-
05 Jan 202413.4713.5613.4613.5213.52-
04 Jan 202413.6113.6213.5413.5613.56-
03 Jan 202413.4813.4813.4113.4113.41-
02 Jan 202413.4413.5213.4413.5013.50-
29 Dec 202313.4013.4013.3813.4013.40-
28 Dec 202313.2813.2913.2513.2913.29-
27 Dec 202313.2513.2513.1313.1513.15-
22 Dec 202313.1913.1913.1313.1913.19-
21 Dec 202313.5413.5613.4413.4413.44-
20 Dec 202313.3613.3613.1313.1313.13-
19 Dec 202313.5313.6013.5113.5113.51-
18 Dec 202313.5213.5313.4413.4713.47-
15 Dec 202313.2013.2013.0613.0613.06-
14 Dec 202313.3213.3213.1813.1813.18-
13 Dec 202313.4013.5913.4013.4013.40-
12 Dec 202313.8413.8413.7313.7313.73-
11 Dec 202313.4613.5713.4613.5713.57-
08 Dec 202313.5913.6013.4813.4913.49-
07 Dec 202314.0214.0213.7213.8913.89-
06 Dec 202314.3114.3414.0614.2314.23-
05 Dec 202313.9114.0213.8613.8813.88-
04 Dec 202313.9113.9113.8513.8513.85-
01 Dec 202314.2514.3014.1614.3014.30-
30 Nov 202314.1514.3413.9314.1914.19400
29 Nov 202314.3114.3114.0214.0214.02-
28 Nov 202313.7313.7313.6813.7013.70-
27 Nov 202314.4514.5314.4514.5314.53-
24 Nov 202314.6914.6914.6614.6614.66-
23 Nov 202314.5614.5614.2614.2614.26-
22 Nov 202314.4314.5114.4314.5114.51-
21 Nov 202314.5714.5714.5114.5114.51-
20 Nov 202314.9014.9514.9014.9214.92-
17 Nov 202315.2015.2415.1915.1915.19-
16 Nov 202314.8414.8714.8214.8714.87-
15 Nov 202314.6214.6614.5514.5514.55-
14 Nov 202314.5214.6314.5214.6014.60-
13 Nov 202314.2314.3114.2314.3114.31-
10 Nov 202314.5114.5814.4414.5814.58-
09 Nov 202314.3214.3514.2714.3414.34-
08 Nov 202314.1114.1614.1114.1314.13-
07 Nov 202314.3114.4414.3114.4414.44-
06 Nov 202314.6914.6914.5914.5914.59-
03 Nov 202314.3914.4414.3714.4414.44-
02 Nov 202314.2414.3514.2414.3514.35-
01 Nov 202314.5614.6514.5514.6514.65-
31 Oct 202313.6314.0613.6114.0614.06-
30 Oct 202314.1514.1914.0314.0314.03-
27 Oct 202314.5614.5614.3714.3714.37-
26 Oct 202314.1014.2214.0914.1114.11-
25 Oct 202314.4614.5214.4214.4214.42-
24 Oct 202314.1314.2614.1314.2514.25-
23 Oct 202314.2814.2814.1414.2314.23-
20 Oct 202314.3914.3914.3414.3414.34-
19 Oct 202314.6214.6514.6014.6014.60-
18 Oct 202314.8914.8914.7714.7714.77-
17 Oct 202315.0515.0715.0115.0715.07-
16 Oct 202314.9315.0114.9014.9714.97-
13 Oct 202315.0215.0314.9014.9014.90-
12 Oct 202315.3115.3115.2015.2015.20-
11 Oct 202314.8214.8614.8114.8114.81-
10 Oct 202314.8914.9414.8914.9414.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...