Canon Inc. (CNN1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:05AM CEST. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 29.79 | 30.10 | 29.79 | 30.10 | 30.10 | 330 |
| 04 Oct 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 03 Oct 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 02 Oct 2024 | 29.23 | 29.50 | 29.23 | 29.50 | 29.50 | 50 |
| 01 Oct 2024 | 29.56 | 29.91 | 29.56 | 29.91 | 29.91 | 180 |
| 30 Sept 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 27 Sept 2024 | 29.30 | 29.58 | 29.30 | 29.58 | 29.58 | 500 |
| 26 Sept 2024 | 30.05 | 30.40 | 30.01 | 30.40 | 30.40 | 180 |
| 25 Sept 2024 | 29.24 | 29.24 | 29.14 | 29.14 | 29.14 | 600 |
| 24 Sept 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 23 Sept 2024 | 29.11 | 29.43 | 29.11 | 29.43 | 29.43 | 1,249 |
| 20 Sept 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 19 Sept 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 18 Sept 2024 | 29.36 | 29.49 | 29.36 | 29.49 | 29.49 | 328 |
| 17 Sept 2024 | 29.92 | 29.92 | 29.70 | 29.70 | 29.70 | 500 |
| 16 Sept 2024 | 30.04 | 30.07 | 29.88 | 29.88 | 29.88 | 331 |
| 13 Sept 2024 | 29.99 | 30.37 | 29.99 | 30.37 | 30.37 | 10 |
| 12 Sept 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 11 Sept 2024 | 30.38 | 30.90 | 30.38 | 30.90 | 30.90 | 180 |
| 10 Sept 2024 | 30.28 | 30.29 | 30.28 | 30.29 | 30.29 | 116 |
| 09 Sept 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 06 Sept 2024 | 30.28 | 30.89 | 30.00 | 30.89 | 30.89 | 235 |
| 05 Sept 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 04 Sept 2024 | 30.67 | 30.78 | 30.67 | 30.78 | 30.78 | 237 |
| 03 Sept 2024 | 31.18 | 31.29 | 31.18 | 31.29 | 31.29 | 188 |
| 02 Sept 2024 | 31.22 | 31.22 | 30.97 | 31.04 | 31.04 | 485 |
| 30 Aug 2024 | 30.87 | 31.54 | 30.87 | 31.54 | 31.54 | 96 |
| 29 Aug 2024 | 31.01 | 31.40 | 31.01 | 31.40 | 31.40 | 15 |
| 28 Aug 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 27 Aug 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 26 Aug 2024 | 30.67 | 31.20 | 30.67 | 31.20 | 31.20 | 20 |
| 23 Aug 2024 | 31.00 | 31.39 | 30.91 | 30.96 | 30.96 | 665 |
| 22 Aug 2024 | 30.61 | 31.00 | 30.61 | 31.00 | 31.00 | 27 |
| 21 Aug 2024 | 30.58 | 30.95 | 30.58 | 30.95 | 30.95 | 2,251 |
| 20 Aug 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 19 Aug 2024 | 29.01 | 29.30 | 29.01 | 29.30 | 29.30 | 482 |
| 16 Aug 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 15 Aug 2024 | 29.23 | 29.23 | 28.54 | 28.54 | 28.54 | 122 |
| 14 Aug 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 13 Aug 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 12 Aug 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
| 09 Aug 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 Aug 2024 | 27.53 | 28.28 | 27.53 | 28.28 | 28.28 | 429 |
| 07 Aug 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 06 Aug 2024 | 25.18 | 25.50 | 24.91 | 25.50 | 25.50 | 2,148 |
| 05 Aug 2024 | 23.62 | 24.62 | 23.62 | 24.62 | 24.62 | 100 |
| 02 Aug 2024 | 26.01 | 26.01 | 25.96 | 25.96 | 25.96 | 76 |
| 01 Aug 2024 | 26.93 | 26.96 | 26.93 | 26.96 | 26.96 | 50 |
| 31 Jul 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 30 Jul 2024 | 28.38 | 28.38 | 27.85 | 27.85 | 27.85 | 207 |
| 29 Jul 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 26 Jul 2024 | 27.34 | 27.60 | 27.34 | 27.60 | 27.60 | 430 |
| 25 Jul 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 150 |
| 24 Jul 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 23 Jul 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 22 Jul 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 19 Jul 2024 | 25.80 | 26.39 | 25.80 | 26.39 | 26.39 | 50 |
| 18 Jul 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 17 Jul 2024 | 25.86 | 26.36 | 25.86 | 26.36 | 26.36 | 225 |
| 16 Jul 2024 | 25.28 | 26.08 | 25.28 | 26.08 | 26.08 | 1,025 |
| 15 Jul 2024 | 25.34 | 25.86 | 25.30 | 25.30 | 25.30 | 163 |
| 12 Jul 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 11 Jul 2024 | 25.78 | 26.19 | 25.68 | 25.68 | 25.68 | 825 |
| 10 Jul 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 09 Jul 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 08 Jul 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 05 Jul 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 04 Jul 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 03 Jul 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 Jul 2024 | 25.40 | 25.94 | 25.40 | 25.94 | 25.94 | 168 |
| 01 Jul 2024 | 25.17 | 25.71 | 25.17 | 25.71 | 25.71 | 100 |
| 28 Jun 2024 | 25.01 | 25.59 | 25.01 | 25.59 | 25.59 | 59 |
| 27 Jun 2024 | 25.23 | 25.32 | 25.23 | 25.32 | 25.32 | 285 |
| 27 Jun 2024 | 75 Dividend | |||||
| 26 Jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | -49.14 | - |
| 25 Jun 2024 | 25.59 | 25.59 | 25.59 | 25.59 | -48.63 | - |
| 24 Jun 2024 | 25.34 | 25.34 | 25.26 | 25.26 | -48.00 | 5 |
| 21 Jun 2024 | 25.25 | 25.77 | 25.25 | 25.77 | -48.97 | 835 |
| 20 Jun 2024 | 25.27 | 25.27 | 25.27 | 25.27 | -48.02 | - |
| 19 Jun 2024 | 25.49 | 25.49 | 25.49 | 25.49 | -48.44 | - |
| 18 Jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | -48.95 | - |
| 17 Jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | -49.65 | 4 |
| 14 Jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | -49.48 | - |
| 13 Jun 2024 | 25.78 | 25.78 | 25.56 | 25.56 | -48.57 | 101 |
| 12 Jun 2024 | 26.34 | 26.36 | 26.34 | 26.36 | -50.09 | 52 |
| 11 Jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | -50.83 | - |
| 10 Jun 2024 | 26.72 | 26.80 | 26.72 | 26.80 | -50.93 | 727 |
| 07 Jun 2024 | 26.90 | 27.35 | 26.75 | 26.75 | -50.83 | 174 |
| 06 Jun 2024 | 26.61 | 27.03 | 26.61 | 27.03 | -51.36 | 1,194 |
| 05 Jun 2024 | 26.31 | 26.79 | 26.25 | 26.25 | -49.88 | 235 |
| 04 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -51.69 | - |
| 03 Jun 2024 | 26.99 | 27.05 | 26.99 | 27.05 | -51.40 | 35 |
| 31 May 2024 | 27.06 | 27.06 | 27.06 | 27.06 | -51.42 | 5 |
| 30 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | -49.94 | - |
| 29 May 2024 | 26.02 | 26.07 | 26.02 | 26.07 | -49.54 | 1,140 |
| 28 May 2024 | 26.21 | 26.72 | 26.21 | 26.72 | -50.77 | 550 |
| 27 May 2024 | 26.00 | 26.50 | 26.00 | 26.00 | -49.41 | 418 |
| 24 May 2024 | 25.92 | 25.92 | 25.85 | 25.85 | -49.12 | 90 |
| 23 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | -48.91 | - |
| 22 May 2024 | 25.40 | 25.41 | 25.40 | 25.41 | -48.28 | 50 |
| *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.