0C2.SG - Chubu Electric Power Co Inc
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 May 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 25 May 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 24 May 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 May 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 May 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 May 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 2,000 |
| 15 May 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 May 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 11 May 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 10 May 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 09 May 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 May 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 05 May 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 04 May 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 03 May 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 02 May 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Apr 2023 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 200 |
| 27 Apr 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 26 Apr 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 25 Apr 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 24 Apr 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 21 Apr 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 20 Apr 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 19 Apr 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Apr 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 Apr 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 14 Apr 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 13 Apr 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 12 Apr 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Apr 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 04 Apr 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 03 Apr 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 31 Mar 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 30 Mar 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 30 Mar 2023 | 25 Dividend | |||||
| 29 Mar 2023 | 9.70 | 9.70 | 9.70 | 9.70 | -15.30 | - |
| 28 Mar 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -15.38 | - |
| 27 Mar 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -15.38 | - |
| 24 Mar 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -15.38 | - |
| 23 Mar 2023 | 9.55 | 9.55 | 9.55 | 9.55 | -15.06 | - |
| 22 Mar 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -15.14 | - |
| 21 Mar 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -15.22 | - |
| 20 Mar 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -15.38 | - |
| 17 Mar 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -15.38 | - |
| 16 Mar 2023 | 9.90 | 9.90 | 9.90 | 9.90 | -15.62 | - |
| 15 Mar 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -15.22 | - |
| 14 Mar 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -15.22 | - |
| 13 Mar 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -15.38 | - |
| 10 Mar 2023 | 9.90 | 9.90 | 9.90 | 9.90 | -15.62 | - |
| 09 Mar 2023 | 9.85 | 9.85 | 9.85 | 9.85 | -15.54 | - |
| 08 Mar 2023 | 9.70 | 9.70 | 9.70 | 9.70 | -15.30 | - |
| 07 Mar 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -15.22 | - |
| 06 Mar 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -15.14 | - |
| 03 Mar 2023 | 9.50 | 9.50 | 9.50 | 9.50 | -14.98 | - |
| 02 Mar 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -14.75 | - |
| 01 Mar 2023 | 9.55 | 9.55 | 9.55 | 9.55 | -15.06 | - |
| 28 Feb 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -15.14 | - |
| 27 Feb 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -15.38 | - |
| 24 Feb 2023 | 9.85 | 9.85 | 9.85 | 9.85 | -15.54 | - |
| 23 Feb 2023 | 9.80 | 9.80 | 9.80 | 9.80 | -15.46 | - |
| 22 Feb 2023 | 9.80 | 9.80 | 9.80 | 9.80 | -15.46 | - |
| 21 Feb 2023 | 9.85 | 9.85 | 9.85 | 9.85 | -15.54 | - |
| 20 Feb 2023 | 9.95 | 9.95 | 9.95 | 9.95 | -15.69 | - |
| 17 Feb 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -15.38 | - |
| 16 Feb 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -15.22 | - |
| 15 Feb 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -15.14 | - |
| 14 Feb 2023 | 9.65 | 9.65 | 9.50 | 9.50 | -14.98 | - |
| 13 Feb 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -15.22 | - |
| 10 Feb 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -15.22 | - |
| 09 Feb 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -15.22 | - |
| 08 Feb 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -15.38 | - |
| 07 Feb 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -15.14 | - |
| 06 Feb 2023 | 9.50 | 9.50 | 9.50 | 9.50 | -14.98 | - |
| 03 Feb 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -15.22 | - |
| 02 Feb 2023 | 9.70 | 9.70 | 9.70 | 9.70 | -15.30 | - |
| 01 Feb 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -15.14 | - |
| 31 Jan 2023 | 9.70 | 9.70 | 9.70 | 9.70 | -15.30 | - |
| 30 Jan 2023 | 9.30 | 9.30 | 9.30 | 9.30 | -14.67 | - |
| 27 Jan 2023 | 8.95 | 8.95 | 8.95 | 8.95 | -14.12 | - |
| 26 Jan 2023 | 8.85 | 8.85 | 8.85 | 8.85 | -13.96 | - |
| 25 Jan 2023 | 8.85 | 8.85 | 8.85 | 8.85 | -13.96 | - |
| 24 Jan 2023 | 8.85 | 8.85 | 8.85 | 8.85 | -13.96 | - |
| 23 Jan 2023 | 8.75 | 8.75 | 8.75 | 8.75 | -13.80 | - |
| 20 Jan 2023 | 8.95 | 8.95 | 8.95 | 8.95 | -14.12 | - |
| 19 Jan 2023 | 9.00 | 9.00 | 9.00 | 9.00 | -14.20 | - |
| 18 Jan 2023 | 9.00 | 9.00 | 9.00 | 9.00 | -14.20 | - |
| 17 Jan 2023 | 9.00 | 9.00 | 9.00 | 9.00 | -14.20 | - |
| 16 Jan 2023 | 9.15 | 9.15 | 9.15 | 9.15 | -14.43 | - |
| 13 Jan 2023 | 9.00 | 9.00 | 9.00 | 9.00 | -14.20 | - |
| 12 Jan 2023 | 8.85 | 8.85 | 8.85 | 8.85 | -13.96 | - |
| 11 Jan 2023 | 8.85 | 8.85 | 8.85 | 8.85 | -13.96 | - |
| 10 Jan 2023 | 8.85 | 8.85 | 8.85 | 8.85 | -13.96 | - |
| 09 Jan 2023 | 9.05 | 9.05 | 9.05 | 9.05 | -14.27 | - |
| 06 Jan 2023 | 9.05 | 9.05 | 9.05 | 9.05 | -14.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.