Advertisement
U.S. Markets open in 5 hrs 1 min
S&P Futures
5,913.00 -7.00 (-0.12%) Dow Futures
43,454.00 -86.00 (-0.20%) Nasdaq Futures
20,612.50 -21.00 (-0.10%) Russell 2000 Futures
2,309.10 -8.60 (-0.37%) Crude Oil
68.68 -0.48 (-0.69%) Gold
2,631.50 +16.90 (+0.65%)
Capcom Co., Ltd. (CPK0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:05AM CET. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Nov 18, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Nov 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Nov 14, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Nov 13, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Nov 12, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Nov 11, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Nov 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Nov 07, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Nov 06, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Nov 05, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Nov 04, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Nov 01, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Oct 31, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Oct 30, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 29, 2024 | 9.00 | 9.75 | 9.00 | 9.75 | 9.75 | 10 |
| Oct 28, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Oct 25, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Oct 24, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Oct 23, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Oct 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 21, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Oct 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 17, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 14, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 11, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 10, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Oct 09, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 08, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Oct 04, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Oct 03, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Oct 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 01, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep 30, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Sep 27, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Sep 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Sep 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 20, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Sep 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 18, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Sep 17, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 50 |
| Sep 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 12, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Sep 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Sep 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep 09, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Sep 06, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 05, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Sep 04, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 03, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Sep 02, 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | - |
| Aug 30, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 29, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Aug 28, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 27, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Aug 26, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Aug 23, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Aug 22, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 21, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 20, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Aug 19, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Aug 15, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Aug 14, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Aug 13, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Aug 12, 2024 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 100 |
| Aug 09, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 08, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Aug 07, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Aug 06, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 05, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug 02, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Aug 01, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Jul 31, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jul 30, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jul 29, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 144 |
| Jul 26, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jul 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Jul 24, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jul 23, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jul 22, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jul 19, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 18, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Jul 17, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jul 16, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jul 15, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jul 12, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jul 11, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Jul 10, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 09, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 08, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jul 05, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 04, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jul 03, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.