KDDI Corp (DIP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 27 Jun 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 26 Jun 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 25 Jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 24 Jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 21 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 20 Jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 19 Jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 18 Jun 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 17 Jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 14 Jun 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 13 Jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 12 Jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 11 Jun 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 10 Jun 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 07 Jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 06 Jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 05 Jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 04 Jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 03 Jun 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 31 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 30 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 29 May 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 28 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 27 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 24 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 23 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 22 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 21 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 20 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 17 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 16 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 15 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 14 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 13 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 10 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 09 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 08 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 07 May 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 06 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 03 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 02 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 30 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 29 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 26 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 25 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 24 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 23 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 22 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 19 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 18 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 17 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 16 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 15 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 12 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 11 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 10 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 09 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 08 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 05 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 04 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 03 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 02 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 28 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 28 Mar 2024 | 70 Dividend | |||||
| 27 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | -42.32 | - |
| 26 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | -42.15 | - |
| 25 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | -41.97 | - |
| 22 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | -42.52 | - |
| 21 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | -41.83 | - |
| 20 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | -42.43 | - |
| 19 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | -42.90 | - |
| 18 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | -42.56 | - |
| 15 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | -42.55 | - |
| 14 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | -41.85 | - |
| 13 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | -41.92 | - |
| 12 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | -42.58 | - |
| 11 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | -43.16 | - |
| 08 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | -43.51 | - |
| 07 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | -43.51 | - |
| 06 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | -42.52 | - |
| 05 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | -41.97 | - |
| 04 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | -42.14 | - |
| 01 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | -42.63 | - |
| 29 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | -42.73 | - |
| 28 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | -42.43 | - |
| 27 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | -42.26 | - |
| 26 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -42.44 | - |
| 23 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | -43.01 | - |
| 22 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | -43.05 | - |
| 21 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | -43.59 | - |
| 20 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | -43.47 | - |
| 19 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | -43.16 | - |
| 16 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | -43.10 | - |
| 15 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | -42.63 | - |
| 14 Feb 2024 | 27.99 | 27.99 | 27.96 | 27.96 | -42.75 | 1 |
| 13 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | -42.95 | - |
| 12 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | -42.26 | - |
| 09 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | -42.30 | - |
| 08 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.81 | - |
| *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.