Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.64 -18.01 (-0.21%) Bitcoin USD
66,061.88 -327.18 (-0.49%) CMC Crypto 200
1,348.53 -25.32 (-1.84%)
Central Japan Railway Co (JAP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 20.24 | 20.33 | 20.24 | 20.33 | 20.33 | 220 |
| 16 May 2024 | 20.25 | 20.25 | 20.12 | 20.13 | 20.13 | - |
| 15 May 2024 | 20.18 | 20.38 | 20.18 | 20.38 | 20.38 | - |
| 14 May 2024 | 20.38 | 20.40 | 20.36 | 20.36 | 20.36 | - |
| 13 May 2024 | 20.32 | 20.32 | 20.23 | 20.23 | 20.23 | - |
| 10 May 2024 | 20.26 | 20.26 | 20.23 | 20.23 | 20.23 | - |
| 09 May 2024 | 20.27 | 20.27 | 20.22 | 20.22 | 20.22 | - |
| 08 May 2024 | 20.49 | 20.61 | 20.49 | 20.49 | 20.49 | - |
| 07 May 2024 | 20.99 | 20.99 | 20.80 | 20.80 | 20.80 | - |
| 06 May 2024 | 21.68 | 21.68 | 21.54 | 21.54 | 21.54 | - |
| 03 May 2024 | 21.76 | 21.76 | 21.71 | 21.71 | 21.71 | - |
| 02 May 2024 | 21.44 | 21.71 | 21.44 | 21.67 | 21.67 | - |
| 30 Apr 2024 | 21.30 | 21.30 | 21.03 | 21.03 | 21.03 | - |
| 29 Apr 2024 | 20.94 | 21.16 | 20.94 | 21.15 | 21.15 | - |
| 26 Apr 2024 | 21.10 | 21.10 | 20.94 | 20.94 | 20.94 | - |
| 25 Apr 2024 | 21.27 | 21.68 | 21.27 | 21.40 | 21.40 | - |
| 24 Apr 2024 | 21.74 | 21.95 | 21.67 | 21.91 | 21.91 | - |
| 23 Apr 2024 | 22.06 | 22.06 | 21.92 | 21.93 | 21.93 | - |
| 22 Apr 2024 | 21.92 | 22.14 | 21.92 | 22.11 | 22.11 | - |
| 19 Apr 2024 | 21.37 | 21.54 | 21.37 | 21.54 | 21.54 | - |
| 18 Apr 2024 | 21.60 | 21.60 | 21.49 | 21.51 | 21.51 | - |
| 17 Apr 2024 | 21.50 | 21.50 | 21.15 | 21.15 | 21.15 | - |
| 16 Apr 2024 | 21.83 | 21.83 | 21.73 | 21.77 | 21.77 | - |
| 15 Apr 2024 | 22.13 | 22.13 | 22.10 | 22.11 | 22.11 | - |
| 12 Apr 2024 | 21.78 | 21.84 | 21.61 | 21.69 | 21.69 | - |
| 11 Apr 2024 | 21.67 | 21.69 | 21.54 | 21.69 | 21.69 | - |
| 10 Apr 2024 | 21.78 | 21.99 | 21.78 | 21.84 | 21.84 | - |
| 09 Apr 2024 | 21.96 | 22.00 | 21.94 | 22.00 | 22.00 | - |
| 08 Apr 2024 | 22.14 | 22.24 | 22.14 | 22.24 | 22.24 | - |
| 05 Apr 2024 | 22.13 | 22.13 | 21.88 | 22.13 | 22.13 | - |
| 04 Apr 2024 | 22.18 | 22.44 | 22.14 | 22.42 | 22.42 | - |
| 03 Apr 2024 | 22.50 | 22.50 | 22.38 | 22.38 | 22.38 | - |
| 02 Apr 2024 | 22.03 | 23.58 | 22.03 | 22.43 | 22.43 | 220 |
| 28 Mar 2024 | 22.65 | 22.70 | 22.30 | 22.68 | 22.68 | - |
| 28 Mar 2024 | 14 Dividend | |||||
| 27 Mar 2024 | 23.61 | 23.68 | 23.46 | 23.46 | 9.46 | - |
| 26 Mar 2024 | 23.33 | 23.69 | 23.32 | 23.69 | 9.55 | - |
| 25 Mar 2024 | 23.80 | 23.80 | 23.40 | 23.73 | 9.57 | - |
| 22 Mar 2024 | 24.04 | 24.08 | 24.04 | 24.08 | 9.71 | - |
| 21 Mar 2024 | 23.70 | 23.77 | 23.70 | 23.77 | 9.59 | - |
| 20 Mar 2024 | 23.92 | 23.94 | 23.92 | 23.92 | 9.65 | - |
| 19 Mar 2024 | 23.82 | 24.03 | 23.82 | 24.03 | 9.69 | - |
| 18 Mar 2024 | 24.01 | 24.01 | 23.52 | 23.84 | 9.61 | - |
| 15 Mar 2024 | 23.65 | 23.75 | 23.59 | 23.75 | 9.58 | - |
| 14 Mar 2024 | 23.12 | 23.53 | 23.12 | 23.53 | 9.49 | - |
| 13 Mar 2024 | 23.36 | 23.36 | 23.30 | 23.32 | 9.40 | - |
| 12 Mar 2024 | 23.26 | 23.28 | 22.92 | 23.25 | 9.38 | - |
| 11 Mar 2024 | 23.43 | 23.48 | 23.43 | 23.47 | 9.46 | - |
| 08 Mar 2024 | 23.26 | 23.42 | 23.26 | 23.40 | 9.44 | - |
| 07 Mar 2024 | 23.58 | 23.62 | 23.51 | 23.51 | 9.48 | - |
| 06 Mar 2024 | 22.78 | 23.02 | 22.72 | 23.02 | 9.28 | - |
| 05 Mar 2024 | 22.94 | 22.94 | 22.71 | 22.71 | 9.16 | - |
| 04 Mar 2024 | 22.60 | 22.62 | 22.54 | 22.54 | 9.09 | - |
| 01 Mar 2024 | 22.86 | 22.86 | 22.82 | 22.84 | 9.21 | - |
| 29 Feb 2024 | 22.91 | 22.91 | 22.62 | 22.70 | 9.15 | - |
| 28 Feb 2024 | 22.75 | 22.77 | 22.71 | 22.71 | 9.16 | - |
| 27 Feb 2024 | 22.82 | 22.84 | 22.82 | 22.82 | 9.20 | - |
| 26 Feb 2024 | 23.16 | 23.16 | 23.05 | 23.05 | 9.29 | - |
| 23 Feb 2024 | 23.04 | 23.08 | 23.02 | 23.08 | 9.31 | - |
| 22 Feb 2024 | 23.06 | 23.07 | 23.02 | 23.07 | 9.30 | - |
| 21 Feb 2024 | 22.66 | 22.90 | 22.66 | 22.73 | 9.17 | - |
| 20 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 9.17 | - |
| 19 Feb 2024 | 22.94 | 22.97 | 22.94 | 22.96 | 9.26 | - |
| 16 Feb 2024 | 22.79 | 22.79 | 22.76 | 22.77 | 9.18 | - |
| 15 Feb 2024 | 22.51 | 22.51 | 22.31 | 22.31 | 9.00 | - |
| 14 Feb 2024 | 22.73 | 22.76 | 22.44 | 22.44 | 9.05 | - |
| 13 Feb 2024 | 23.00 | 23.00 | 22.95 | 22.95 | 9.25 | - |
| 12 Feb 2024 | 22.78 | 22.84 | 22.78 | 22.79 | 9.19 | - |
| 09 Feb 2024 | 22.80 | 23.11 | 22.59 | 22.59 | 9.11 | - |
| 08 Feb 2024 | 23.13 | 23.13 | 23.08 | 23.08 | 9.31 | - |
| 07 Feb 2024 | 23.38 | 23.38 | 23.32 | 23.36 | 9.42 | - |
| 06 Feb 2024 | 23.14 | 23.21 | 23.00 | 23.00 | 9.27 | - |
| 05 Feb 2024 | 22.69 | 22.98 | 22.58 | 22.98 | 9.27 | - |
| 02 Feb 2024 | 22.77 | 23.05 | 22.52 | 22.95 | 9.25 | - |
| 01 Feb 2024 | 22.76 | 22.79 | 22.43 | 22.46 | 9.06 | - |
| 31 Jan 2024 | 22.78 | 22.87 | 22.77 | 22.82 | 9.20 | - |
| 30 Jan 2024 | 22.71 | 22.71 | 22.59 | 22.59 | 9.11 | - |
| 29 Jan 2024 | 22.45 | 22.52 | 22.45 | 22.48 | 9.06 | - |
| 26 Jan 2024 | 22.27 | 22.27 | 22.16 | 22.16 | 8.94 | - |
| 25 Jan 2024 | 22.39 | 22.39 | 22.20 | 22.20 | 8.95 | - |
| 24 Jan 2024 | 22.25 | 22.32 | 22.23 | 22.26 | 8.98 | - |
| 23 Jan 2024 | 22.51 | 22.51 | 22.48 | 22.48 | 9.06 | - |
| 22 Jan 2024 | 22.71 | 22.77 | 22.71 | 22.77 | 9.18 | - |
| 19 Jan 2024 | 22.21 | 22.26 | 22.21 | 22.26 | 8.98 | - |
| 18 Jan 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 9.03 | - |
| 17 Jan 2024 | 22.87 | 22.87 | 22.79 | 22.79 | 9.19 | - |
| 16 Jan 2024 | 23.15 | 23.16 | 23.08 | 23.08 | 9.31 | - |
| 15 Jan 2024 | 23.26 | 23.26 | 23.23 | 23.23 | 9.37 | - |
| 12 Jan 2024 | 23.13 | 23.21 | 23.13 | 23.21 | 9.36 | 50 |
| 11 Jan 2024 | 23.07 | 23.09 | 23.07 | 23.07 | 9.30 | - |
| 10 Jan 2024 | 23.14 | 23.15 | 23.09 | 23.09 | 9.31 | - |
| 09 Jan 2024 | 23.04 | 23.11 | 23.04 | 23.04 | 9.29 | - |
| 08 Jan 2024 | 23.02 | 23.02 | 22.97 | 23.01 | 9.28 | - |
| 05 Jan 2024 | 22.87 | 22.96 | 22.87 | 22.93 | 9.25 | - |
| 04 Jan 2024 | 22.87 | 22.90 | 22.69 | 22.90 | 9.23 | - |
| 03 Jan 2024 | 22.72 | 22.72 | 22.56 | 22.56 | 9.10 | - |
| 02 Jan 2024 | 22.73 | 22.76 | 22.63 | 22.73 | 9.17 | - |
| 29 Dec 2023 | 22.58 | 22.76 | 22.54 | 22.76 | 9.18 | - |
| 28 Dec 2023 | 22.49 | 22.59 | 22.49 | 22.54 | 9.09 | - |
| 27 Dec 2023 | 22.41 | 22.41 | 22.32 | 22.38 | 9.02 | - |
| *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.