New Zealand markets closed

Denso Corp (DNO.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.52+0.02 (+0.10%)
As of 08:13AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202414.5214.5214.5214.5214.52-
02 Jul 202414.5014.5014.5014.5014.50-
01 Jul 202414.4314.4314.4314.4314.43-
28 Jun 202414.3814.3814.3814.3814.38-
27 Jun 202414.4214.4214.4214.4214.42-
26 Jun 202414.4714.4714.4714.4714.47-
25 Jun 202414.3514.3514.3514.3514.35-
24 Jun 202414.0514.0514.0514.0514.05-
21 Jun 202414.1014.1014.1014.1014.10-
20 Jun 202414.1414.1414.1414.1414.14-
19 Jun 202414.0114.0114.0114.0114.01-
18 Jun 202413.9313.9313.9313.9313.93-
17 Jun 202413.8113.8113.8113.8113.81-
14 Jun 202414.0314.0314.0314.0314.03-
13 Jun 202414.1914.2114.1914.2114.21-
12 Jun 202414.4714.4714.4714.4714.47-
11 Jun 202414.5614.5614.5614.5614.56-
10 Jun 202414.4914.4914.4914.4914.49-
07 Jun 202414.4714.4714.4714.4714.47-
06 Jun 202414.4914.4914.4914.4914.49-
05 Jun 202414.4414.4414.4414.4414.44-
04 Jun 202414.8114.8114.8114.8114.81-
03 Jun 202414.8414.8414.8414.8414.84-
31 May 202414.8114.8114.8114.8114.81-
30 May 202414.7014.7014.7014.7014.70-
29 May 202414.7714.7714.7714.7714.77-
28 May 202414.6914.6914.6914.6914.69-
27 May 202414.7714.7714.7714.7714.77-
24 May 202414.7814.7814.7814.7814.78-
23 May 202414.9214.9214.8714.8714.87-
22 May 202414.9314.9314.9314.9314.93-
21 May 202415.2015.2015.2015.2015.20-
20 May 202415.2415.2415.2415.2415.24-
17 May 202415.4015.4015.4015.4015.40-
16 May 202415.5115.5115.5115.5115.51-
15 May 202415.4515.4515.4515.4515.45-
14 May 202414.9814.9814.9814.9814.98-
13 May 202415.0215.0315.0215.0315.03-
10 May 202415.3515.3515.3515.3515.35-
09 May 202415.5315.5315.5315.5315.53-
08 May 202415.6915.6915.6915.6915.69-
07 May 202415.9015.9015.9015.9015.90-
06 May 202415.9115.9115.9115.9115.91-
03 May 202416.0516.0516.0516.0516.05-
02 May 202415.8915.8915.8915.8915.89-
30 Apr 202415.8515.8915.8515.8915.89-
29 Apr 202416.1116.2316.1116.2316.23-
26 Apr 202416.2916.2916.2916.2916.29-
25 Apr 202416.4916.4916.4916.4916.49-
24 Apr 202416.9516.9516.9516.9516.95-
23 Apr 202416.7016.7016.7016.7016.70-
22 Apr 202417.0917.0917.0917.0917.09-
19 Apr 202416.9916.9916.9916.9916.99-
18 Apr 202417.2817.2817.2817.2817.28-
17 Apr 202417.3417.3417.3417.3417.34-
16 Apr 202417.5017.5017.5017.5017.50-
15 Apr 202417.9217.9417.9217.9417.94-
12 Apr 202417.9017.9017.9017.9017.90-
11 Apr 202417.7517.7517.7517.7517.75-
10 Apr 202417.4917.4917.4917.4917.49-
09 Apr 202417.5817.5817.5817.5817.58-
08 Apr 202417.3917.3917.3917.3917.39-
05 Apr 202417.0717.0717.0717.0717.07-
04 Apr 202417.0917.0917.0917.0917.09-
03 Apr 202416.8516.8516.8516.8516.85-
02 Apr 202417.0017.0517.0017.0517.05-
28 Mar 202417.4817.5317.4817.5317.53-
28 Mar 202430 Dividend
27 Mar 202417.7517.7517.7517.75-12.25-
26 Mar 202417.5917.5917.5917.59-12.14-
25 Mar 202417.5317.5317.5317.53-12.10-
22 Mar 202417.7718.3517.7718.35-12.6675
21 Mar 202417.4817.4817.4817.48-12.06-
20 Mar 202417.5717.5717.5717.57-12.13-
19 Mar 202417.5017.5017.5017.50-12.08-
18 Mar 202417.0117.0117.0117.01-11.74-
15 Mar 202416.6116.6116.6116.61-11.47-
14 Mar 202416.2616.2616.2616.26-11.23-
13 Mar 202416.1516.1516.1516.15-11.15-
12 Mar 202416.3216.3216.3216.32-11.26-
11 Mar 202416.5516.5516.5516.55-11.42-
08 Mar 202416.9716.9716.9716.97-11.71-
07 Mar 202417.0917.0917.0917.09-11.79-
06 Mar 202417.3517.3517.3517.35-11.97-
05 Mar 202416.9616.9616.9616.96-11.70-
04 Mar 202416.7316.7316.7316.73-11.54-
01 Mar 202416.8116.8116.8116.81-11.60-
29 Feb 202416.8316.8316.7016.70-11.53400
28 Feb 202416.7316.7316.7316.73-11.54-
27 Feb 202416.7116.7416.7116.74-11.55-
26 Feb 202416.7416.7416.7416.74-11.55-
23 Feb 202416.8416.8416.8416.84-11.63-
22 Feb 202416.7316.7316.7316.73-11.54-
21 Feb 202416.3416.3416.3416.34-11.28-
20 Feb 202416.5616.5616.5616.56-11.43-
19 Feb 202416.4516.4516.4516.45-11.35-
16 Feb 202416.4116.4116.4116.41-11.32-
15 Feb 202416.1116.1116.1116.11-11.12-
14 Feb 202415.9315.9315.9315.93-10.99-
13 Feb 202416.1716.1716.1716.17-11.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...