Advertisement
U.S. Markets open in 5 hrs 1 min

Capcom Co Ltd (CPK.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
20.37-0.81 (-3.82%)
As of 08:26AM CET. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 202420.3720.3720.3720.3720.37-
Nov 18, 202421.1821.1821.1821.1821.18-
Nov 15, 202421.6321.6321.5621.5621.56-
Nov 14, 202421.3921.5021.3221.3421.3462
Nov 13, 202420.7620.7620.7120.7120.71-
Nov 12, 202419.7819.7819.7819.7819.78-
Nov 11, 202420.0420.3820.0420.3820.38220
Nov 08, 202419.6119.6119.6119.6119.61-
Nov 07, 202418.6518.9518.6518.9518.95-
Nov 06, 202419.0019.0019.0019.0019.00-
Nov 05, 202418.5118.7218.5118.7218.72-
Nov 04, 202418.2318.4918.2318.4918.49-
Nov 01, 202418.3218.5018.3218.5018.50-
Oct 31, 202418.2518.2518.2518.2518.25-
Oct 30, 202418.8918.8918.8918.8918.89-
Oct 29, 202418.8818.8818.8818.8818.88-
Oct 28, 202419.9519.9519.9519.9519.95-
Oct 25, 202419.3719.6019.3719.6019.60-
Oct 24, 202419.5219.5319.4319.4319.43-
Oct 23, 202419.4119.4119.2419.2419.24-
Oct 22, 202419.7319.7319.6419.6619.662,817
Oct 21, 202420.0420.0420.0420.0420.04-
Oct 18, 202419.8519.8519.8519.8519.85-
Oct 17, 202419.9519.9519.9519.9519.95-
Oct 16, 202419.6719.6719.6719.6719.67-
Oct 15, 202419.8819.8819.8819.8819.88-
Oct 14, 202419.5319.6319.5319.6319.6351
Oct 11, 202419.6319.6319.6319.6319.63-
Oct 10, 202419.4719.4719.4719.4719.47-
Oct 09, 202419.6419.6419.6419.6419.64-
Oct 08, 202419.9219.9219.9219.9219.92-
Oct 07, 202420.5120.5120.5120.5120.51-
Oct 04, 202420.2220.2220.2220.2220.22-
Oct 03, 202420.5120.5120.5120.5120.51-
Oct 02, 202420.3520.3520.3520.3520.35-
Oct 01, 202421.0821.0820.8020.8020.80151
Sep 30, 202421.0821.0820.8820.8820.88151
Sep 27, 202421.0021.0020.4320.4320.43-
Sep 26, 202421.1721.1721.1721.1721.17-
Sep 25, 202420.5020.5020.5020.5020.50-
Sep 24, 202420.8020.8020.8020.8020.80-
Sep 23, 202420.3620.3620.3620.3620.36-
Sep 20, 202420.6320.6520.6320.6520.65-
Sep 19, 202420.4720.7120.4720.7020.70-
Sep 18, 202420.2420.2520.2420.2420.24-
Sep 17, 202420.4820.4820.4820.4820.48-
Sep 16, 202420.5220.8020.5220.5220.52500
Sep 13, 202420.4820.8120.4820.8120.81200
Sep 12, 202421.1321.1321.1321.1321.13-
Sep 11, 202420.6220.6220.6220.6220.62-
Sep 10, 202420.3520.7020.3520.7020.7010
Sep 09, 202420.3520.5720.3520.5720.5710
Sep 06, 202420.3020.3020.3020.3020.30-
Sep 05, 202419.9319.9319.8019.8219.82-
Sep 04, 202419.5919.5919.5919.5919.59-
Sep 03, 202419.8919.8919.8919.8919.89-
Sep 02, 202419.7319.7319.7319.7319.73-
Aug 30, 202419.6719.6719.6719.6719.67-
Aug 29, 202419.1319.1319.1319.1319.13-
Aug 28, 202419.4319.9119.2619.2619.2650
Aug 27, 202418.8418.8418.8418.8418.84-
Aug 26, 202418.8318.8318.8318.8318.83-
Aug 23, 202418.7618.7618.7618.7618.76-
Aug 22, 202419.5419.5419.5419.5419.54-
Aug 21, 202419.3119.9219.3119.9219.92128
Aug 20, 202419.0719.0719.0719.0719.07-
Aug 19, 202418.9218.9218.9118.9118.9112
Aug 16, 202418.4118.4118.3318.3318.33-
Aug 15, 202418.3118.3118.3118.3118.31-
Aug 14, 202418.1918.1918.1918.1918.19-
Aug 13, 202418.1518.1518.1518.1518.15-
Aug 12, 202417.8317.8317.8317.8317.83-
Aug 09, 202417.9517.9517.9517.9517.95-
Aug 08, 202417.4717.4717.4717.4717.47-
Aug 07, 202417.4817.4817.4817.4817.48-
Aug 06, 202417.7117.7117.7117.7117.715
Aug 05, 202414.6514.6514.6514.6514.65-
Aug 02, 202417.4917.4917.4917.4917.49-
Aug 01, 202418.5918.5918.5218.5218.52-
Jul 31, 202419.1219.1219.1219.1219.12-
Jul 30, 202418.7318.7618.7318.7618.76600
Jul 29, 202418.6418.6418.0518.2218.221,048
Jul 26, 202417.7717.7717.7717.7717.77-
Jul 25, 202417.8318.1417.8318.1418.143
Jul 24, 202418.4518.4518.3918.3918.39-
Jul 23, 202418.1418.1718.1418.1718.17-
Jul 22, 202418.1418.1418.1418.1418.14-
Jul 19, 202418.3318.3318.2518.3018.30500
Jul 18, 202418.7218.7218.7218.7218.72-
Jul 17, 202418.9418.9418.9218.9218.921
Jul 16, 202419.0219.0219.0219.0219.02-
Jul 15, 202418.8618.8618.8618.8618.86-
Jul 12, 202418.8018.8018.8018.8018.80-
Jul 11, 202418.7318.7318.7318.7318.73-
Jul 10, 202418.3218.3218.0818.0818.08160
Jul 09, 202418.2718.2718.2518.2518.25-
Jul 08, 202417.8617.8617.8617.8617.86-
Jul 05, 202417.8317.8317.7417.7417.74-
Jul 04, 202417.5717.5717.5717.5717.57-
Jul 03, 202417.6817.6817.6817.6817.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...