Central Japan Railway Co (JAP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 220 |
| 04 July 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 03 July 2024 | 19.95 | 19.95 | 19.94 | 19.94 | 19.94 | - |
| 02 July 2024 | 19.75 | 19.94 | 19.75 | 19.94 | 19.94 | - |
| 01 July 2024 | 19.55 | 19.75 | 19.52 | 19.75 | 19.75 | - |
| 28 June 2024 | 19.95 | 20.06 | 19.95 | 19.98 | 19.98 | - |
| 27 June 2024 | 19.67 | 19.68 | 19.61 | 19.63 | 19.63 | - |
| 26 June 2024 | 19.81 | 19.81 | 19.56 | 19.73 | 19.73 | - |
| 25 June 2024 | 19.75 | 19.75 | 19.65 | 19.68 | 19.68 | - |
| 24 June 2024 | 19.26 | 19.26 | 19.23 | 19.23 | 19.23 | - |
| 21 June 2024 | 19.14 | 19.23 | 19.13 | 19.13 | 19.13 | - |
| 20 June 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | - |
| 19 June 2024 | 19.10 | 19.13 | 19.09 | 19.09 | 19.09 | - |
| 18 June 2024 | 19.19 | 19.19 | 19.13 | 19.14 | 19.14 | - |
| 17 June 2024 | 19.33 | 19.33 | 19.22 | 19.22 | 19.22 | - |
| 14 June 2024 | 19.43 | 19.65 | 19.43 | 19.65 | 19.65 | - |
| 13 June 2024 | 19.42 | 19.72 | 19.40 | 19.72 | 19.72 | - |
| 12 June 2024 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | - |
| 11 June 2024 | 20.23 | 20.30 | 20.22 | 20.28 | 20.28 | - |
| 10 June 2024 | 20.54 | 20.61 | 20.40 | 20.40 | 20.40 | - |
| 07 June 2024 | 20.28 | 20.28 | 20.20 | 20.27 | 20.27 | - |
| 06 June 2024 | 20.23 | 20.23 | 20.16 | 20.16 | 20.16 | - |
| 05 June 2024 | 20.35 | 20.35 | 20.27 | 20.29 | 20.29 | - |
| 04 June 2024 | 20.28 | 20.28 | 20.06 | 20.18 | 20.18 | - |
| 03 June 2024 | 20.18 | 20.28 | 19.94 | 19.94 | 19.94 | - |
| 31 May 2024 | 20.45 | 20.45 | 20.32 | 20.34 | 20.34 | - |
| 30 May 2024 | 20.04 | 20.04 | 19.95 | 19.95 | 19.95 | - |
| 29 May 2024 | 19.99 | 19.99 | 19.97 | 19.97 | 19.97 | - |
| 28 May 2024 | 20.21 | 20.53 | 20.10 | 20.51 | 20.51 | - |
| 27 May 2024 | 20.32 | 20.36 | 20.04 | 20.04 | 20.04 | - |
| 24 May 2024 | 20.42 | 20.45 | 20.39 | 20.43 | 20.43 | - |
| 23 May 2024 | 20.38 | 20.38 | 20.22 | 20.22 | 20.22 | - |
| 22 May 2024 | 20.30 | 20.41 | 20.28 | 20.41 | 20.41 | - |
| 21 May 2024 | 20.54 | 20.54 | 20.34 | 20.34 | 20.34 | - |
| 20 May 2024 | 20.34 | 20.42 | 20.34 | 20.42 | 20.42 | - |
| 17 May 2024 | 20.24 | 20.34 | 20.24 | 20.34 | 20.34 | - |
| 16 May 2024 | 20.25 | 20.25 | 20.12 | 20.13 | 20.13 | - |
| 15 May 2024 | 20.18 | 20.38 | 20.18 | 20.38 | 20.38 | - |
| 14 May 2024 | 20.38 | 20.40 | 20.36 | 20.36 | 20.36 | - |
| 13 May 2024 | 20.32 | 20.32 | 20.23 | 20.23 | 20.23 | - |
| 10 May 2024 | 20.26 | 20.26 | 20.23 | 20.23 | 20.23 | - |
| 09 May 2024 | 20.27 | 20.27 | 20.22 | 20.22 | 20.22 | - |
| 08 May 2024 | 20.49 | 20.61 | 20.49 | 20.49 | 20.49 | - |
| 07 May 2024 | 20.99 | 20.99 | 20.80 | 20.80 | 20.80 | - |
| 06 May 2024 | 21.68 | 21.68 | 21.54 | 21.54 | 21.54 | - |
| 03 May 2024 | 21.76 | 21.76 | 21.71 | 21.71 | 21.71 | - |
| 02 May 2024 | 21.44 | 21.71 | 21.44 | 21.67 | 21.67 | - |
| 30 Apr 2024 | 21.30 | 21.30 | 21.03 | 21.03 | 21.03 | - |
| 29 Apr 2024 | 20.94 | 21.16 | 20.94 | 21.15 | 21.15 | - |
| 26 Apr 2024 | 21.10 | 21.10 | 20.94 | 20.94 | 20.94 | - |
| 25 Apr 2024 | 21.27 | 21.68 | 21.27 | 21.40 | 21.40 | - |
| 24 Apr 2024 | 21.74 | 21.95 | 21.67 | 21.91 | 21.91 | - |
| 23 Apr 2024 | 22.06 | 22.06 | 21.92 | 21.93 | 21.93 | - |
| 22 Apr 2024 | 21.92 | 22.14 | 21.92 | 22.11 | 22.11 | - |
| 19 Apr 2024 | 21.37 | 21.54 | 21.37 | 21.54 | 21.54 | - |
| 18 Apr 2024 | 21.60 | 21.60 | 21.49 | 21.51 | 21.51 | - |
| 17 Apr 2024 | 21.50 | 21.50 | 21.15 | 21.15 | 21.15 | - |
| 16 Apr 2024 | 21.83 | 21.83 | 21.73 | 21.77 | 21.77 | - |
| 15 Apr 2024 | 22.13 | 22.13 | 22.10 | 22.11 | 22.11 | - |
| 12 Apr 2024 | 21.78 | 21.84 | 21.61 | 21.69 | 21.69 | - |
| 11 Apr 2024 | 21.67 | 21.69 | 21.54 | 21.69 | 21.69 | - |
| 10 Apr 2024 | 21.78 | 21.99 | 21.78 | 21.84 | 21.84 | - |
| 09 Apr 2024 | 21.96 | 22.00 | 21.94 | 22.00 | 22.00 | - |
| 08 Apr 2024 | 22.14 | 22.24 | 22.14 | 22.24 | 22.24 | - |
| 05 Apr 2024 | 22.13 | 22.13 | 21.88 | 22.13 | 22.13 | - |
| 04 Apr 2024 | 22.18 | 22.44 | 22.14 | 22.42 | 22.42 | - |
| 03 Apr 2024 | 22.50 | 22.50 | 22.38 | 22.38 | 22.38 | - |
| 02 Apr 2024 | 22.03 | 23.58 | 22.03 | 22.43 | 22.43 | 220 |
| 28 Mar 2024 | 22.65 | 22.70 | 22.30 | 22.68 | 22.68 | - |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 23.61 | 23.68 | 23.46 | 23.46 | 8.46 | - |
| 26 Mar 2024 | 23.33 | 23.69 | 23.32 | 23.69 | 8.54 | - |
| 25 Mar 2024 | 23.80 | 23.80 | 23.40 | 23.73 | 8.56 | - |
| 22 Mar 2024 | 24.04 | 24.08 | 24.04 | 24.08 | 8.68 | - |
| 21 Mar 2024 | 23.70 | 23.77 | 23.70 | 23.77 | 8.57 | - |
| 20 Mar 2024 | 23.92 | 23.94 | 23.92 | 23.92 | 8.63 | - |
| 19 Mar 2024 | 23.82 | 24.03 | 23.82 | 24.03 | 8.67 | - |
| 18 Mar 2024 | 24.01 | 24.01 | 23.52 | 23.84 | 8.60 | - |
| 15 Mar 2024 | 23.65 | 23.75 | 23.59 | 23.75 | 8.56 | - |
| 14 Mar 2024 | 23.12 | 23.53 | 23.12 | 23.53 | 8.49 | - |
| 13 Mar 2024 | 23.36 | 23.36 | 23.30 | 23.32 | 8.41 | - |
| 12 Mar 2024 | 23.26 | 23.28 | 22.92 | 23.25 | 8.38 | - |
| 11 Mar 2024 | 23.43 | 23.48 | 23.43 | 23.47 | 8.46 | - |
| 08 Mar 2024 | 23.26 | 23.42 | 23.26 | 23.40 | 8.44 | - |
| 07 Mar 2024 | 23.58 | 23.62 | 23.51 | 23.51 | 8.48 | - |
| 06 Mar 2024 | 22.78 | 23.02 | 22.72 | 23.02 | 8.30 | - |
| 05 Mar 2024 | 22.94 | 22.94 | 22.71 | 22.71 | 8.19 | - |
| 04 Mar 2024 | 22.60 | 22.62 | 22.54 | 22.54 | 8.13 | - |
| 01 Mar 2024 | 22.86 | 22.86 | 22.82 | 22.84 | 8.24 | - |
| 29 Feb 2024 | 22.91 | 22.91 | 22.62 | 22.70 | 8.19 | - |
| 28 Feb 2024 | 22.75 | 22.77 | 22.71 | 22.71 | 8.19 | - |
| 27 Feb 2024 | 22.82 | 22.84 | 22.82 | 22.82 | 8.23 | - |
| 26 Feb 2024 | 23.16 | 23.16 | 23.05 | 23.05 | 8.31 | - |
| 23 Feb 2024 | 23.04 | 23.08 | 23.02 | 23.08 | 8.32 | - |
| 22 Feb 2024 | 23.06 | 23.07 | 23.02 | 23.07 | 8.32 | - |
| 21 Feb 2024 | 22.66 | 22.90 | 22.66 | 22.73 | 8.20 | - |
| 20 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 8.20 | - |
| 19 Feb 2024 | 22.94 | 22.97 | 22.94 | 22.96 | 8.28 | - |
| 16 Feb 2024 | 22.79 | 22.79 | 22.76 | 22.77 | 8.21 | - |
| 15 Feb 2024 | 22.51 | 22.51 | 22.31 | 22.31 | 8.05 | - |
| *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.