Singapore markets close in 2 hours 18 minutes
Straits Times Index
3,365.44 +26.87 (+0.80%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,753.37 +34.76 (+0.20%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,783.01 -514.36 (-0.81%) CMC Crypto 200
1,344.26 -0.24 (-0.02%)
DENSO Corporation (DNO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 300 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 27 Jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 26 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 25 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 24 Jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 21 Jun 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 20 Jun 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 19 Jun 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 18 Jun 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 17 Jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 14 Jun 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 13 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 12 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 11 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 10 Jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 07 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 06 Jun 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 05 Jun 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 04 Jun 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 03 Jun 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 31 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 30 May 2024 | 14.66 | 14.80 | 14.66 | 14.80 | 14.80 | 300 |
| 29 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 28 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 27 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 24 May 2024 | 14.73 | 15.10 | 14.73 | 15.10 | 15.10 | 50 |
| 23 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 22 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 21 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 20 May 2024 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 400 |
| 17 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 16 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 15 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 14 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 13 May 2024 | 14.98 | 15.14 | 14.96 | 15.14 | 15.14 | 515 |
| 10 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 09 May 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 08 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 07 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 06 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 03 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 02 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 30 Apr 2024 | 15.80 | 15.80 | 15.74 | 15.74 | 15.74 | 219 |
| 29 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 26 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 25 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 120 |
| 24 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 23 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 22 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 19 Apr 2024 | 16.97 | 17.33 | 16.97 | 17.33 | 17.33 | 6 |
| 18 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
| 17 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 16 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 15 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 12 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 11 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 10 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 09 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 08 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 05 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 04 Apr 2024 | 17.08 | 17.47 | 17.08 | 17.47 | 17.47 | 100 |
| 03 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 02 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 200 |
| 28 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | -12.22 | - |
| 26 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | -12.07 | - |
| 25 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | -12.07 | - |
| 22 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | -12.23 | - |
| 21 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | -12.05 | - |
| 20 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -11.99 | - |
| 19 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | -12.06 | - |
| 18 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | -11.73 | - |
| 15 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | -11.43 | - |
| 14 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | -11.15 | - |
| 13 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | -11.09 | - |
| 12 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | -11.22 | - |
| 11 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -11.37 | - |
| 08 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -11.64 | - |
| 07 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -11.76 | - |
| 06 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | -11.92 | - |
| 05 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | -11.66 | - |
| 04 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -11.46 | - |
| 01 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | -11.53 | - |
| 29 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -11.54 | - |
| 28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -11.48 | - |
| 27 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -11.46 | - |
| 26 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | -11.47 | - |
| 23 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -11.31 | - |
| 22 Feb 2024 | 16.68 | 17.09 | 16.68 | 17.09 | -11.75 | 209 |
| 21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -11.20 | - |
| 20 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -11.34 | - |
| 19 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -11.56 | 180 |
| 16 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -11.21 | - |
| 15 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | -11.05 | - |
| 14 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | -10.92 | - |
| 13 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -11.00 | - |
| 12 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | -11.14 | 10 |
| *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.