New Zealand markets closed

Canon Inc (CNN1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
25.32+0.22 (+0.88%)
As of 08:18AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202425.3225.3225.3225.3225.32-
28 Jun 202425.1025.1025.1025.1025.10-
27 Jun 202425.2725.2725.2725.2725.27-
27 Jun 202475 Dividend
26 Jun 202425.8325.8325.8325.83-49.17-
25 Jun 202425.6425.6425.6425.64-48.81-
24 Jun 202425.1825.8225.1825.82-49.15772
21 Jun 202425.2925.2925.2925.29-48.14-
20 Jun 202425.5125.5125.5125.51-48.56-
19 Jun 202425.5625.5625.5625.56-48.6674
18 Jun 202425.8025.8025.8025.80-49.11-
17 Jun 202425.5426.0625.5426.06-49.6155
14 Jun 202425.9925.9925.9925.99-49.47-
13 Jun 202425.7525.7925.7525.79-49.09-
12 Jun 202426.3126.3126.3126.31-50.08-
11 Jun 202427.0127.0127.0127.01-51.42-
10 Jun 202426.7526.7526.7526.75-50.92-
07 Jun 202426.8126.8126.8126.81-51.04-
06 Jun 202426.5726.5726.5726.57-50.58-
05 Jun 202426.5126.5126.5126.51-50.46-
04 Jun 202427.1327.2627.1327.26-51.89600
03 Jun 202426.9726.9726.9726.97-51.34-
31 May 202426.4126.4126.4126.41-50.27-
30 May 202426.1626.1626.1626.16-49.80-
29 May 202426.0926.0926.0926.09-49.66-
28 May 202426.3126.3126.3026.30-50.0675
27 May 202425.9525.9525.9525.95-49.40-
24 May 202425.8425.8425.8425.84-49.19-
23 May 202425.8725.8725.8725.87-49.25-
22 May 202425.4125.8625.4125.86-49.2320
21 May 202425.3825.3825.3825.38-48.31-
20 May 202425.6625.6625.6625.66-48.85-
17 May 202425.5125.5125.4025.40-48.35500
16 May 202425.7125.7125.7125.71-48.94-
15 May 202425.7325.7325.7325.73-48.98500
14 May 202425.7926.0125.7926.01-49.51-
13 May 202425.7125.7125.6325.63-48.79-
10 May 202425.8725.8725.8725.87-49.25-
09 May 202425.6925.6925.6925.69-48.90-
08 May 202425.5825.5825.5825.58-48.69-
07 May 202425.8225.8225.8225.82-49.15-
06 May 202425.4425.4425.4425.44-48.43-
03 May 202425.6125.6125.6125.61-48.75-
02 May 202425.5725.5725.5725.57-48.68-
30 Apr 202425.3025.3625.3025.36-48.28-
29 Apr 202425.0025.0024.9924.99-47.57-
26 Apr 202424.9024.9024.9024.90-47.40-
25 Apr 202424.6224.6224.1224.12-45.91600
24 Apr 202426.5126.5126.5126.51-50.46-
23 Apr 202426.5226.5226.5226.52-50.48-
22 Apr 202426.6326.7626.6326.76-50.94570
19 Apr 202426.5026.5026.5026.50-50.45-
18 Apr 202426.5026.5026.5026.50-50.45-
17 Apr 202426.7126.7126.7126.71-50.85-
16 Apr 202426.8026.8026.8026.80-51.02-
15 Apr 202427.1327.2127.1327.21-51.80530
12 Apr 202427.2627.2627.2627.26-51.89-
11 Apr 202426.7326.7326.7326.73-50.88-
10 Apr 202426.6526.6526.6526.65-50.73-
09 Apr 202426.9126.9126.9126.91-51.23-
08 Apr 202426.7726.7726.7726.77-50.96-
05 Apr 202426.6526.6526.6526.65-50.73-
04 Apr 202426.8526.8526.8526.85-51.11-
03 Apr 202427.2127.3827.2127.38-52.12140
02 Apr 202427.5127.5127.5127.51-52.37-
28 Mar 202427.2527.4527.2527.45-52.25125
27 Mar 202427.4027.4027.4027.40-52.16-
26 Mar 202427.1027.1027.1027.10-51.59-
25 Mar 202427.0527.0527.0527.05-51.49-
22 Mar 202427.4527.9527.4527.50-52.35325
21 Mar 202426.9527.2526.9527.25-51.8725
20 Mar 202426.7026.7026.7026.70-50.83-
19 Mar 202426.9527.1526.9026.90-51.21720
18 Mar 202427.0027.0027.0027.00-51.40-
15 Mar 202426.6526.7526.6526.75-50.92760
14 Mar 202426.7026.7026.7026.70-50.83-
13 Mar 202426.6026.7526.6026.75-50.92100
12 Mar 202427.1527.7027.1527.25-51.87250
11 Mar 202427.1527.1527.1527.15-51.68-
08 Mar 202428.1028.1028.1028.10-53.49-
07 Mar 202427.2527.5527.2527.55-52.443,385
06 Mar 202427.2027.2027.2027.20-51.78-
05 Mar 202426.6026.6026.6026.60-50.64-
04 Mar 202426.9527.2526.6026.60-50.64235
01 Mar 202426.9026.9026.9026.90-51.21-
29 Feb 202426.7527.3026.7527.30-51.97580
28 Feb 202426.4026.4026.4026.40-50.26-
27 Feb 202426.5026.5526.5026.55-50.5460
26 Feb 202426.1026.5526.1026.55-50.54400
23 Feb 202425.8525.8525.8525.85-49.21-
22 Feb 202426.0526.0526.0526.05-49.59-
21 Feb 202425.5525.5525.5525.55-48.64-
20 Feb 202425.8526.2025.8526.20-49.87400
19 Feb 202425.8525.8525.8525.85-49.212,000
16 Feb 202425.9026.2025.7026.20-49.87342
15 Feb 202425.4025.9025.4025.90-49.30120
14 Feb 202425.2525.7525.2525.75-49.02100
13 Feb 202425.4025.6525.4025.65-48.83100
12 Feb 202424.9525.5024.9525.45-48.452,570
09 Feb 202424.9524.9524.9524.95-47.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...