New Zealand markets closed

Canon Inc. (CNNA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
25.20-1.60 (-5.97%)
As of 08:11AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202425.0025.2025.2025.2025.204
07 May 202425.2026.8025.2026.8026.804
06 May 202425.0025.0025.0025.0025.00-
03 May 202425.2025.2025.2025.2025.20-
02 May 202424.8024.8024.8024.8024.80-
30 Apr 202424.6024.6024.6024.6024.60-
29 Apr 202424.2024.2024.2024.2024.20-
26 Apr 202424.4024.4024.4024.4024.40-
25 Apr 202423.6023.6023.6023.6023.60-
24 Apr 202426.0026.0025.8025.8025.80-
23 Apr 202426.2026.2026.2026.2026.20-
22 Apr 202426.0027.4026.0027.4027.40400
19 Apr 202425.8026.0025.8026.0026.00400
18 Apr 202425.8025.8025.8025.8025.80-
17 Apr 202426.0026.0026.0026.0026.00-
16 Apr 202426.2027.8026.2027.8027.801
15 Apr 202426.6026.6026.6026.6026.60-
12 Apr 202426.6026.6026.6026.6026.60-
11 Apr 202426.2026.2026.2026.2026.20-
10 Apr 202426.2026.2026.2026.2026.20-
09 Apr 202426.2026.4026.2026.4026.40-
08 Apr 202426.2026.2026.2026.2026.20-
05 Apr 202426.0026.2026.0026.2026.20200
04 Apr 202426.4026.4026.4026.4026.40-
03 Apr 202426.6026.6026.6026.6026.60-
02 Apr 202426.8026.8026.8026.8026.80-
28 Mar 202426.6027.0026.6027.0027.00-
27 Mar 202426.8026.8026.8026.8026.80-
26 Mar 202426.6028.2026.6028.2028.20400
25 Mar 202426.6026.6025.8025.8025.80846
22 Mar 202427.0027.0027.0027.0027.00-
21 Mar 202426.8026.8026.8026.8026.80-
20 Mar 202426.6026.6026.6026.6026.60-
19 Mar 202426.8026.8026.8026.8026.80-
18 Mar 202427.0027.0027.0027.0027.00-
15 Mar 202426.6026.6026.6026.6026.60-
14 Mar 202426.6027.2026.6027.2027.205
13 Mar 202426.6026.6026.6026.6026.60-
12 Mar 202427.0027.0027.0027.0027.00-
11 Mar 202427.0027.0027.0027.0027.00-
08 Mar 202428.0028.0028.0028.0028.00-
07 Mar 202427.4027.4027.4027.4027.40-
06 Mar 202427.0027.0027.0027.0027.00-
05 Mar 202426.6026.6026.2026.6026.606
04 Mar 202427.0027.0026.8026.8026.80150
01 Mar 202426.8026.8026.8026.8026.80-
29 Feb 202426.8026.8026.8026.8026.80-
28 Feb 202426.6026.6026.6026.6026.60-
27 Feb 202426.4026.4026.4026.4026.40-
26 Feb 202426.2026.2026.2026.2026.20-
23 Feb 202426.2026.2026.2026.2026.20-
22 Feb 202426.2026.2026.0026.0026.00-
21 Feb 202425.2025.4025.2025.4025.40-
20 Feb 202425.6026.4025.6026.4026.40130
19 Feb 202425.4025.4025.4025.4025.40-
16 Feb 202425.6025.6025.6025.6025.60-
15 Feb 202425.2025.4025.2025.4025.40-
14 Feb 202425.0025.2025.0025.2025.20-
13 Feb 202425.2025.2025.2025.2025.20-
12 Feb 202425.0025.0025.0025.0025.00-
09 Feb 202424.8024.8024.8024.8024.80-
08 Feb 202425.0025.6025.0025.6025.60100
07 Feb 202425.2025.2025.2025.2025.20-
06 Feb 202424.6024.6024.6024.6024.60-
05 Feb 202424.6024.6024.6024.6024.60-
02 Feb 202424.6024.6024.6024.6024.60-
01 Feb 202425.0025.0025.0025.0025.00-
31 Jan 202425.0026.0025.0025.8025.80697
30 Jan 202424.0024.0024.0024.0024.00-
29 Jan 202423.2023.2023.2023.2023.20-
26 Jan 202423.0023.0023.0023.0023.00-
25 Jan 202423.0023.0023.0023.0023.00-
24 Jan 202423.0023.2023.0023.2023.20-
23 Jan 202423.2023.2023.2023.2023.20-
22 Jan 202423.0023.0023.0023.0023.0010
19 Jan 202422.8023.0022.8023.0023.00-
18 Jan 202423.0023.8023.0023.8023.80200
17 Jan 202423.0023.0023.0023.0023.00-
16 Jan 202423.2024.2023.2024.2024.2010
15 Jan 202423.2023.2023.2023.2023.20-
12 Jan 202423.2023.2023.2023.2023.20-
11 Jan 202423.0023.0023.0023.0023.00-
10 Jan 202423.0023.2023.0023.2023.20-
09 Jan 202422.8022.8022.8022.8022.80-
08 Jan 202423.0023.0023.0023.0023.00-
05 Jan 202422.8022.8022.8022.8022.80-
04 Jan 202422.8022.8022.8022.8022.80-
03 Jan 202422.8022.8022.8022.8022.80-
02 Jan 202422.6022.8022.6022.8022.808
29 Dec 202322.8022.8022.8022.8022.80-
28 Dec 202322.8022.8022.8022.8022.80-
28 Dec 20230.473709 Dividend
27 Dec 202323.0023.0023.0023.0022.53-
22 Dec 202323.2023.2023.2023.2022.72-
21 Dec 202323.2023.2023.2023.2022.72-
20 Dec 202323.0023.0023.0023.0022.53-
19 Dec 202323.0023.0023.0023.0022.5315
18 Dec 202323.0023.0023.0023.0022.53-
15 Dec 202323.0023.0023.0023.0022.53-
14 Dec 202323.4023.4023.4023.4022.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...