Canon Inc (CNN1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | - |
| 23 May 2024 | 25.78 | 25.79 | 25.55 | 25.55 | 25.55 | - |
| 22 May 2024 | 25.33 | 25.48 | 25.33 | 25.33 | 25.33 | - |
| 21 May 2024 | 25.24 | 25.45 | 25.24 | 25.42 | 25.42 | - |
| 20 May 2024 | 25.58 | 25.65 | 25.58 | 25.60 | 25.60 | - |
| 17 May 2024 | 25.43 | 25.43 | 25.30 | 25.33 | 25.33 | - |
| 16 May 2024 | 25.63 | 25.93 | 25.16 | 25.16 | 25.16 | - |
| 15 May 2024 | 25.65 | 25.89 | 25.65 | 25.89 | 25.89 | - |
| 14 May 2024 | 25.68 | 25.93 | 25.68 | 25.93 | 25.93 | - |
| 13 May 2024 | 25.63 | 25.93 | 25.63 | 25.93 | 25.93 | - |
| 10 May 2024 | 25.79 | 25.88 | 25.69 | 25.69 | 25.69 | - |
| 09 May 2024 | 25.60 | 25.79 | 25.60 | 25.76 | 25.76 | - |
| 08 May 2024 | 25.51 | 25.55 | 25.50 | 25.52 | 25.52 | - |
| 07 May 2024 | 25.73 | 25.75 | 25.70 | 25.72 | 25.72 | - |
| 06 May 2024 | 25.36 | 25.38 | 25.35 | 25.38 | 25.38 | - |
| 03 May 2024 | 25.44 | 25.83 | 25.44 | 25.72 | 25.72 | - |
| 02 May 2024 | 25.49 | 25.49 | 25.38 | 25.44 | 25.44 | - |
| 30 Apr 2024 | 25.23 | 25.25 | 25.23 | 25.23 | 25.23 | - |
| 29 Apr 2024 | 24.93 | 25.22 | 24.93 | 25.06 | 25.06 | - |
| 26 Apr 2024 | 24.90 | 24.92 | 24.78 | 24.83 | 24.83 | - |
| 25 Apr 2024 | 24.03 | 24.13 | 23.94 | 23.99 | 23.99 | - |
| 24 Apr 2024 | 26.43 | 26.43 | 25.02 | 25.02 | 25.02 | - |
| 23 Apr 2024 | 26.45 | 26.66 | 26.45 | 26.64 | 26.64 | - |
| 22 Apr 2024 | 26.55 | 26.67 | 26.55 | 26.67 | 26.67 | - |
| 19 Apr 2024 | 26.42 | 26.43 | 26.42 | 26.43 | 26.43 | - |
| 18 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 17 Apr 2024 | 26.35 | 26.49 | 26.22 | 26.22 | 26.22 | - |
| 16 Apr 2024 | 26.60 | 26.60 | 26.53 | 26.58 | 26.58 | - |
| 15 Apr 2024 | 27.04 | 27.12 | 27.04 | 27.12 | 27.12 | - |
| 12 Apr 2024 | 27.17 | 27.25 | 27.17 | 27.25 | 27.25 | - |
| 11 Apr 2024 | 26.65 | 26.87 | 26.48 | 26.82 | 26.82 | - |
| 10 Apr 2024 | 26.56 | 26.72 | 26.56 | 26.67 | 26.67 | - |
| 09 Apr 2024 | 26.82 | 26.82 | 26.72 | 26.72 | 26.72 | - |
| 08 Apr 2024 | 26.67 | 27.07 | 26.67 | 26.82 | 26.82 | - |
| 05 Apr 2024 | 26.58 | 26.72 | 26.42 | 26.72 | 26.72 | - |
| 04 Apr 2024 | 26.76 | 26.92 | 26.76 | 26.82 | 26.82 | - |
| 03 Apr 2024 | 27.12 | 27.22 | 27.12 | 27.22 | 27.22 | - |
| 02 Apr 2024 | 27.42 | 27.62 | 27.32 | 27.32 | 27.32 | - |
| 28 Mar 2024 | 27.15 | 27.35 | 27.15 | 27.35 | 27.35 | - |
| 27 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 26 Mar 2024 | 27.00 | 27.15 | 27.00 | 27.15 | 27.15 | - |
| 25 Mar 2024 | 26.90 | 27.25 | 26.90 | 27.00 | 27.00 | - |
| 22 Mar 2024 | 27.35 | 27.40 | 27.35 | 27.40 | 27.40 | - |
| 21 Mar 2024 | 26.90 | 27.15 | 26.90 | 27.15 | 27.15 | - |
| 20 Mar 2024 | 26.60 | 27.10 | 26.50 | 27.10 | 27.10 | - |
| 19 Mar 2024 | 26.90 | 26.90 | 26.75 | 26.80 | 26.80 | - |
| 18 Mar 2024 | 26.90 | 27.05 | 26.90 | 27.05 | 27.05 | - |
| 15 Mar 2024 | 26.50 | 26.65 | 26.30 | 26.60 | 26.60 | - |
| 14 Mar 2024 | 26.55 | 26.65 | 26.30 | 26.30 | 26.30 | - |
| 13 Mar 2024 | 26.45 | 26.70 | 26.45 | 26.60 | 26.60 | - |
| 12 Mar 2024 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | - |
| 11 Mar 2024 | 27.00 | 27.15 | 27.00 | 27.10 | 27.10 | - |
| 08 Mar 2024 | 27.95 | 28.30 | 27.95 | 28.30 | 28.30 | - |
| 07 Mar 2024 | 27.15 | 27.40 | 27.10 | 27.40 | 27.40 | - |
| 06 Mar 2024 | 26.85 | 27.15 | 26.70 | 26.70 | 26.70 | - |
| 05 Mar 2024 | 26.45 | 26.55 | 26.10 | 26.55 | 26.55 | - |
| 04 Mar 2024 | 26.85 | 27.50 | 26.85 | 26.90 | 26.90 | 64 |
| 01 Mar 2024 | 26.75 | 26.85 | 26.60 | 26.85 | 26.85 | - |
| 29 Feb 2024 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | - |
| 28 Feb 2024 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | - |
| 27 Feb 2024 | 26.35 | 26.75 | 26.35 | 26.75 | 26.75 | - |
| 26 Feb 2024 | 25.95 | 26.20 | 25.95 | 26.20 | 26.20 | - |
| 23 Feb 2024 | 26.10 | 26.30 | 26.10 | 26.30 | 26.30 | - |
| 22 Feb 2024 | 25.90 | 26.15 | 25.90 | 26.00 | 26.00 | - |
| 21 Feb 2024 | 25.40 | 25.70 | 25.40 | 25.70 | 25.70 | - |
| 20 Feb 2024 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | - |
| 19 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 16 Feb 2024 | 25.75 | 25.75 | 25.55 | 25.65 | 25.65 | - |
| 15 Feb 2024 | 25.50 | 25.60 | 25.45 | 25.60 | 25.60 | - |
| 14 Feb 2024 | 25.10 | 25.40 | 25.10 | 25.35 | 25.35 | - |
| 13 Feb 2024 | 25.25 | 25.50 | 25.05 | 25.10 | 25.10 | - |
| 12 Feb 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | - |
| 09 Feb 2024 | 25.10 | 25.10 | 24.80 | 25.10 | 25.10 | - |
| 08 Feb 2024 | 25.00 | 25.25 | 25.00 | 25.10 | 25.10 | - |
| 07 Feb 2024 | 25.20 | 25.55 | 25.20 | 25.55 | 25.55 | - |
| 06 Feb 2024 | 24.60 | 24.80 | 24.60 | 24.65 | 24.65 | - |
| 05 Feb 2024 | 24.90 | 24.90 | 24.75 | 24.85 | 24.85 | - |
| 02 Feb 2024 | 24.90 | 24.95 | 24.55 | 24.60 | 24.60 | - |
| 01 Feb 2024 | 25.05 | 25.40 | 25.05 | 25.20 | 25.20 | - |
| 31 Jan 2024 | 24.95 | 25.20 | 24.95 | 25.05 | 25.05 | - |
| 30 Jan 2024 | 23.80 | 24.70 | 23.80 | 24.60 | 24.60 | - |
| 29 Jan 2024 | 23.45 | 23.75 | 23.30 | 23.30 | 23.30 | - |
| 26 Jan 2024 | 23.30 | 23.35 | 23.10 | 23.10 | 23.10 | - |
| 25 Jan 2024 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | - |
| 24 Jan 2024 | 23.25 | 23.35 | 23.25 | 23.35 | 23.35 | - |
| 23 Jan 2024 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | - |
| 22 Jan 2024 | 23.05 | 23.20 | 23.05 | 23.20 | 23.20 | - |
| 19 Jan 2024 | 22.85 | 23.15 | 22.85 | 22.95 | 22.95 | - |
| 18 Jan 2024 | 23.15 | 23.40 | 23.15 | 23.35 | 23.35 | - |
| 17 Jan 2024 | 23.20 | 23.35 | 23.20 | 23.25 | 23.25 | - |
| 16 Jan 2024 | 23.40 | 23.70 | 23.40 | 23.65 | 23.65 | - |
| 15 Jan 2024 | 23.75 | 23.95 | 23.75 | 23.90 | 23.90 | - |
| 12 Jan 2024 | 23.15 | 23.40 | 23.15 | 23.40 | 23.40 | - |
| 11 Jan 2024 | 23.30 | 23.30 | 23.05 | 23.25 | 23.25 | - |
| 10 Jan 2024 | 23.05 | 23.15 | 23.05 | 23.15 | 23.15 | - |
| 09 Jan 2024 | 23.00 | 23.55 | 22.95 | 23.05 | 23.05 | 100 |
| 08 Jan 2024 | 23.10 | 23.10 | 23.05 | 23.10 | 23.10 | - |
| 05 Jan 2024 | 22.95 | 23.10 | 22.90 | 23.05 | 23.05 | - |
| 04 Jan 2024 | 23.05 | 23.15 | 22.90 | 22.90 | 22.90 | - |
| 03 Jan 2024 | 22.95 | 23.25 | 22.90 | 22.90 | 22.90 | - |
| *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.