Australia markets closed

Denso Corp (DNO.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
14.36-0.04 (-0.28%)
At close: 07:31PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202414.3414.4714.3114.3614.36-
27 June 202414.3814.4414.3814.4014.40-
26 June 202414.4214.4314.3014.3114.31-
25 June 202414.3114.3214.3114.3214.32-
24 June 202414.0214.0614.0214.0614.06-
21 June 202414.0514.0714.0314.0614.06-
20 June 202414.0914.1114.0314.0314.03-
19 June 202413.9513.9613.9513.9613.96-
18 June 202413.8913.9913.8513.9913.99-
17 June 202413.7613.7713.7613.7713.77-
14 June 202413.9814.1613.9814.1614.16-
13 June 202414.1414.1513.9113.9813.98-
12 June 202414.4314.5614.4314.5314.53-
11 June 202414.5314.6414.4914.4914.49-
10 June 202414.4514.5214.4114.5214.52-
07 June 202414.4214.4514.3914.4514.45-
06 June 202414.4414.4414.4014.4014.40-
05 June 202414.4014.4914.3614.4914.49-
04 June 202414.7714.9714.7714.8514.85-
03 June 202414.8014.8114.8014.8114.81-
31 May 202414.7614.7714.7614.7714.77-
30 May 202414.6614.7614.6614.7614.76-
29 May 202414.7314.7314.6514.6514.65-
28 May 202414.6514.7714.6314.7714.77-
27 May 202414.7314.7414.7014.7414.74-
24 May 202414.7314.8014.7314.8014.80-
23 May 202414.8814.8814.7214.7314.73-
22 May 202414.8814.9014.8514.9014.90-
21 May 202415.1515.1915.1515.1515.15-
20 May 202415.1915.4115.1915.4115.41-
17 May 202415.3515.3815.3415.3415.34-
16 May 202415.4715.5815.4115.4115.41-
15 May 202415.4015.5515.4015.5515.55-
14 May 202414.9314.9514.9314.9314.93-
13 May 202414.9714.9814.9714.9814.98-
10 May 202415.3115.3115.1715.2315.23-
09 May 202415.4815.5915.4615.5915.59-
08 May 202415.6415.6615.6415.6615.66-
07 May 202415.8515.8715.8515.8715.87-
06 May 202416.2016.2015.8215.8415.8415
03 May 202415.9415.9415.9015.9015.90-
02 May 202415.8515.8915.8415.8815.88-
30 Apr 202415.8115.8215.6615.6615.66-
29 Apr 202416.3416.5616.3416.4416.44-
26 Apr 202416.0216.2616.0216.2616.26-
25 Apr 202416.9016.9016.4416.4716.4710
24 Apr 202417.0017.0017.0017.0017.00-
23 Apr 202417.0017.0017.0017.0017.00-
22 Apr 202417.0617.1417.0117.1417.14-
19 Apr 202417.0017.0017.0017.0017.00-
18 Apr 202417.2517.2517.0017.0717.07-
17 Apr 202417.2717.3417.1217.1217.12-
16 Apr 202417.4717.4717.4117.4517.45-
15 Apr 202417.8417.8617.6917.6917.69-
12 Apr 202417.8417.9017.6817.6817.68-
11 Apr 202417.6917.7217.5817.7217.72-
10 Apr 202417.4317.4317.2817.2817.28-
09 Apr 202417.5017.5017.4217.4217.42-
08 Apr 202417.3317.3717.3317.3717.37-
05 Apr 202417.0117.1316.9917.1317.13-
04 Apr 202417.0517.0617.0417.0417.04-
03 Apr 202416.7816.9316.7816.9316.93-
02 Apr 202416.9616.9616.7416.7616.76-
28 Mar 202417.4117.5417.4117.5017.50-
28 Mar 202430 Dividend
27 Mar 202417.7017.7017.5617.59-12.40-
26 Mar 202417.5417.6317.5317.63-12.43-
25 Mar 202417.4717.4917.4517.47-12.31-
22 Mar 202417.7317.7617.7317.74-12.51-
21 Mar 202417.3317.6917.3317.69-12.48-
20 Mar 202417.5217.5517.5217.52-12.36-
19 Mar 202417.4717.7217.4417.58-12.39-
18 Mar 202417.0117.0116.7716.98-11.97-
15 Mar 202416.5616.6316.5116.51-11.64-
14 Mar 202416.2216.5816.1116.11-11.3620
13 Mar 202416.1016.1116.0116.01-11.29-
12 Mar 202416.2816.4116.2416.36-11.54-
11 Mar 202416.5116.5116.3616.38-11.55-
08 Mar 202416.9116.9716.7516.75-11.81-
07 Mar 202417.0217.0216.9516.95-11.95-
06 Mar 202417.3017.3817.2917.38-12.25-
05 Mar 202416.9216.9616.8316.83-11.87-
04 Mar 202416.6716.6816.6116.63-11.72-
01 Mar 202416.7516.8116.7416.81-11.85-
29 Feb 202416.7716.7716.5016.57-11.68-
28 Feb 202416.6816.6816.6116.64-11.73-
27 Feb 202416.6616.7116.6616.69-11.77-
26 Feb 202416.6816.7116.6716.71-11.78-
23 Feb 202416.7916.7916.3616.38-11.54-
22 Feb 202416.6616.7516.6616.75-11.81-
21 Feb 202416.2816.3316.2716.31-11.50-
20 Feb 202416.5016.5016.3816.38-11.54-
19 Feb 202416.4016.4716.4016.43-11.58-
16 Feb 202416.3516.3616.2216.27-11.47-
15 Feb 202416.0616.1716.0616.17-11.40-
14 Feb 202415.8815.9715.8815.92-11.22-
13 Feb 202416.1116.1115.7415.86-11.18-
12 Feb 202415.8915.9415.8915.90-11.21-
09 Feb 202415.8215.8715.8215.87-11.19-
08 Feb 202415.5615.7315.4915.73-11.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...