New Zealand markets open in 21 minutes

Canon Inc. (CNN1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
30.37-0.35 (-1.14%)
At close: 04:38PM CEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202429.9930.3729.9930.3730.3710
12 Sept 202430.7230.7230.7230.7230.72-
11 Sept 202430.3830.9030.3830.9030.90180
10 Sept 202430.2830.2930.2830.2930.29116
09 Sept 202430.2830.2830.2830.2830.28-
06 Sept 202430.2830.8930.0030.8930.89235
05 Sept 202430.5430.5430.5430.5430.54-
04 Sept 202430.6730.7830.6730.7830.78237
03 Sept 202431.1831.2931.1831.2931.29188
02 Sept 202431.2231.2230.9731.0431.04485
30 Aug 202430.8731.5430.8731.5431.5496
29 Aug 202431.0131.4031.0131.4031.4015
28 Aug 202430.7830.7830.7830.7830.78-
27 Aug 202430.8230.8230.8230.8230.82-
26 Aug 202430.6731.2030.6731.2031.2020
23 Aug 202431.0031.3930.9130.9630.96665
22 Aug 202430.6131.0030.6131.0031.0027
21 Aug 202430.5830.9530.5830.9530.952,251
20 Aug 202429.3329.3329.3329.3329.33-
19 Aug 202429.0129.3029.0129.3029.30482
16 Aug 202428.4128.4128.4128.4128.41-
15 Aug 202429.2329.2328.5428.5428.54122
14 Aug 202428.6928.6928.6928.6928.69-
13 Aug 202428.2628.2628.2628.2628.26-
12 Aug 202427.8827.8827.8827.8827.88100
09 Aug 202428.0028.0028.0028.0028.00-
08 Aug 202427.5328.2827.5328.2828.28429
07 Aug 202427.2327.2327.2327.2327.23-
06 Aug 202425.1825.5024.9125.5025.502,148
05 Aug 202423.6224.6223.6224.6224.62100
02 Aug 202426.0126.0125.9625.9625.9676
01 Aug 202426.9326.9626.9326.9626.9650
31 Jul 202428.4728.4728.4728.4728.47-
30 Jul 202428.3828.3827.8527.8527.85207
29 Jul 202428.3828.3828.3828.3828.38-
26 Jul 202427.3427.6027.3427.6027.60430
25 Jul 202426.4226.4226.4226.4226.42150
24 Jul 202426.2626.2626.2626.2626.26-
23 Jul 202425.7925.7925.7925.7925.79-
22 Jul 202425.5725.5725.5725.5725.57-
19 Jul 202425.8026.3925.8026.3926.3950
18 Jul 202425.9325.9325.9325.9325.93-
17 Jul 202425.8626.3625.8626.3626.36225
16 Jul 202425.2826.0825.2826.0826.081,025
15 Jul 202425.3425.8625.3025.3025.30163
12 Jul 202425.2225.2225.2225.2225.22-
11 Jul 202425.7826.1925.6825.6825.68825
10 Jul 202425.6825.6825.6825.6825.68-
09 Jul 202425.6425.6425.6425.6425.64-
08 Jul 202425.2725.2725.2725.2725.27-
05 Jul 202424.9224.9224.9224.9224.92-
04 Jul 202425.3025.3025.3025.3025.30-
03 Jul 202425.2025.2025.2025.2025.20-
02 Jul 202425.4025.9425.4025.9425.94168
01 Jul 202425.1725.7125.1725.7125.71100
28 Jun 202425.0125.5925.0125.5925.5959
27 Jun 202425.2325.3225.2325.3225.32285
27 Jun 202475 Dividend
26 Jun 202425.8625.8625.8625.86-49.14-
25 Jun 202425.5925.5925.5925.59-48.63-
24 Jun 202425.3425.3425.2625.26-48.005
21 Jun 202425.2525.7725.2525.77-48.97835
20 Jun 202425.2725.2725.2725.27-48.02-
19 Jun 202425.4925.4925.4925.49-48.44-
18 Jun 202425.7625.7625.7625.76-48.95-
17 Jun 202426.1326.1326.1326.13-49.654
14 Jun 202426.0426.0426.0426.04-49.48-
13 Jun 202425.7825.7825.5625.56-48.57101
12 Jun 202426.3426.3626.3426.36-50.0952
11 Jun 202426.7526.7526.7526.75-50.83-
10 Jun 202426.7226.8026.7226.80-50.93727
07 Jun 202426.9027.3526.7526.75-50.83174
06 Jun 202426.6127.0326.6127.03-51.361,194
05 Jun 202426.3126.7926.2526.25-49.88235
04 Jun 202427.2027.2027.2027.20-51.69-
03 Jun 202426.9927.0526.9927.05-51.4035
31 May 202427.0627.0627.0627.06-51.425
30 May 202426.2826.2826.2826.28-49.94-
29 May 202426.0226.0726.0226.07-49.541,140
28 May 202426.2126.7226.2126.72-50.77550
27 May 202426.0026.5026.0026.00-49.41418
24 May 202425.9225.9225.8525.85-49.1290
23 May 202425.7425.7425.7425.74-48.91-
22 May 202425.4025.4125.4025.41-48.2850
21 May 202425.5625.5625.5625.56-48.57-
20 May 202425.6425.7025.6425.70-48.843
17 May 202425.3325.3325.3325.33-48.13-
16 May 202425.6426.0625.6426.06-49.5243
15 May 202425.7525.8325.7525.83-49.08111
14 May 202425.7025.7025.7025.70-48.84-
13 May 202425.7526.1525.7326.15-49.69200
10 May 202425.8926.3725.8926.37-50.1164
09 May 202425.8125.8125.8125.81-49.04-
08 May 202425.5525.6025.5525.60-48.653
07 May 202425.7626.2825.7625.76-48.95220
06 May 202426.3026.3026.3026.30-49.9880
03 May 202425.7826.4025.7825.91-49.241,817
02 May 202425.4325.4325.4325.43-48.32-
30 Apr 202425.2525.2925.2525.29-48.06-
29 Apr 202424.9225.4624.8025.46-48.38834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...