Australia markets closed

Canon Inc. (CNN1.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
29.99-0.40 (-1.32%)
At close: 05:32PM CEST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202430.1630.1629.6229.9929.99-
26 Sept 202430.2530.7230.2530.3930.39-
25 Sept 202429.5129.5629.4329.4629.46-
24 Sept 202429.9529.9829.8029.8029.80-
23 Sept 202429.6029.9129.6029.8529.85-
20 Sept 202429.6429.9329.5429.5529.55-
19 Sept 202429.9130.1829.8530.1830.18-
18 Sept 202429.9029.9029.3529.5629.56-
17 Sept 202430.0530.1730.0530.1330.13-
16 Sept 202430.2730.2729.8730.0030.00-
13 Sept 202430.1030.2330.1030.2330.23-
12 Sept 202430.9730.9730.8730.9630.96-
11 Sept 202430.7330.8730.7130.8030.80-
10 Sept 202430.4430.5430.4230.4330.43-
09 Sept 202430.6230.7530.6030.6930.69-
06 Sept 202430.5030.5029.8229.8229.82-
05 Sept 202430.7730.8030.7730.7830.78-
04 Sept 202430.7130.9130.7130.9130.91-
03 Sept 202431.3131.3531.1131.1131.11-
02 Sept 202431.3931.3931.2031.2131.21-
30 Aug 202431.2231.2331.1731.1731.17-
29 Aug 202431.1331.2631.1031.2631.26-
28 Aug 202431.2531.2530.8431.1031.10-
27 Aug 202431.0331.1031.0031.0831.08-
26 Aug 202430.8830.9730.8130.8130.81-
23 Aug 202431.1531.3531.0431.3231.32-
22 Aug 202431.0031.0330.9131.0331.03-
21 Aug 202430.6730.7830.6730.7430.74-
20 Aug 202429.5329.6729.5129.5629.56-
19 Aug 202429.1129.5329.1129.3429.34300
16 Aug 202428.8428.8428.4728.5328.53-
15 Aug 202428.8028.8128.7428.8128.81-
14 Aug 202428.8328.8328.4628.4928.49-
13 Aug 202428.5528.7028.5028.6228.62-
12 Aug 202428.1128.2027.8728.0528.05-
09 Aug 202428.4828.7028.0028.0028.00-
08 Aug 202427.5727.7527.5427.7227.72-
07 Aug 202427.3927.5827.2227.2227.22-
06 Aug 202425.8025.9125.5525.9125.91-
05 Aug 202423.9824.8623.9824.7124.71-
02 Aug 202426.2226.2225.4825.4825.48-
01 Aug 202427.0627.0626.7226.7226.72-
31 July 202428.8028.8428.5028.5028.50-
30 July 202428.1528.1528.0928.1428.14-
29 July 202428.4328.5528.2828.3228.32-
26 July 202427.5627.9027.5627.8427.84-
25 July 202427.1327.1826.6026.6026.60-
24 July 202426.3726.4426.2126.2126.21-
23 July 202425.9826.1125.9426.1126.11-
22 July 202426.0026.0025.9425.9725.97-
19 July 202426.1026.1226.0426.0426.04-
18 July 202426.3326.3325.8025.8025.80-
17 July 202426.1226.1225.8825.8825.88-
16 July 202425.6025.9525.6025.8225.82-
15 July 202425.4325.4325.3725.3725.37-
12 July 202425.5425.6825.4025.6725.67-
11 July 202425.9826.2325.8326.1426.14-
10 July 202426.0026.1825.8825.8825.88-
09 July 202425.8525.9025.7325.8125.81-
08 July 202425.4525.5925.4525.5825.58-
05 July 202425.2325.2425.0925.0925.09-
04 July 202425.5625.5625.5625.5625.56-
03 July 202425.4825.4825.3725.3725.37-
02 July 202425.7325.7325.5925.5925.59-
01 July 202425.4425.4425.3925.3925.39-
28 June 202425.2325.5125.2325.5125.51-
28 June 202475 Dividend
27 June 202425.5425.5425.2925.29-49.71-
26 June 202426.1326.1325.7825.78-50.67-
25 June 202425.9225.9225.9125.91-50.93-
24 June 202425.4725.5725.4725.57-50.26-
21 June 202425.6525.6525.3625.36-49.85-
20 June 202425.6125.6425.6125.64-50.40-
19 June 202425.9325.9325.6325.63-50.38-
18 June 202426.0126.0125.8925.89-50.89-
17 June 202426.0626.0625.8925.89-50.89-
14 June 202426.1926.3826.1926.38-51.85-
13 June 202426.1326.1325.9525.95-51.01-
12 June 202426.7026.7026.7026.70-52.48-
11 June 202427.1127.1127.1127.11-53.29-
10 June 202426.8427.1026.8427.10-53.27-
07 June 202427.0827.1427.0827.14-53.35-
06 June 202426.8326.8326.8326.83-52.74-
05 June 202426.6126.6126.5926.59-52.27-
04 June 202427.3827.5027.3827.50-54.05-
03 June 202427.2827.3227.2827.32-53.70-
31 May 202426.5426.5426.5426.54-52.17-
30 May 202426.2326.3526.2326.35-51.79-
29 May 202426.2326.2326.2326.23-51.56-
28 May 202426.3126.3626.3126.36-51.81-
27 May 202426.2426.2426.2326.23-51.56-
24 May 202426.1426.1426.1126.11-51.32-
23 May 202426.1126.1125.9725.97-51.05-
22 May 202425.8525.8525.5825.58-50.28-
21 May 202425.7025.7625.7025.76-50.63-
20 May 202425.9625.9625.9625.96-51.03-
17 May 202425.7525.7525.6025.60-50.32-
16 May 202425.9025.9025.7325.73-50.57-
15 May 202426.0026.0026.0026.00-51.11-
14 May 202426.0926.0926.0926.09-51.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...