Stuttgart - Delayed Quote EUR

Capcom Co Ltd (CPK.SG)

Compare
21.18 0.00 (0.00%)
As of November 18 at 8:32 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 21.18 21.18 21.18 21.18 21.18 -
Nov 15, 2024 21.63 21.63 21.56 21.56 21.56 -
Nov 14, 2024 21.39 21.50 21.32 21.34 21.34 62
Nov 13, 2024 20.76 20.76 20.71 20.71 20.71 -
Nov 12, 2024 19.78 19.78 19.78 19.78 19.78 -
Nov 11, 2024 20.04 20.38 20.04 20.38 20.38 220
Nov 8, 2024 19.61 19.61 19.61 19.61 19.61 -
Nov 7, 2024 18.65 18.95 18.65 18.95 18.95 -
Nov 6, 2024 19.00 19.00 19.00 19.00 19.00 -
Nov 5, 2024 18.51 18.72 18.51 18.72 18.72 -
Nov 4, 2024 18.23 18.49 18.23 18.49 18.49 -
Nov 1, 2024 18.32 18.50 18.32 18.50 18.50 -
Oct 31, 2024 18.25 18.25 18.25 18.25 18.25 -
Oct 30, 2024 18.89 18.89 18.89 18.89 18.89 -
Oct 29, 2024 18.88 18.88 18.88 18.88 18.88 -
Oct 28, 2024 19.95 19.95 19.95 19.95 19.95 -
Oct 25, 2024 19.37 19.60 19.37 19.60 19.60 -
Oct 24, 2024 19.52 19.53 19.43 19.43 19.43 -
Oct 23, 2024 19.41 19.41 19.24 19.24 19.24 -
Oct 22, 2024 19.73 19.73 19.64 19.66 19.66 2,817
Oct 21, 2024 20.04 20.04 20.04 20.04 20.04 -
Oct 18, 2024 19.85 19.85 19.85 19.85 19.85 -
Oct 17, 2024 19.95 19.95 19.95 19.95 19.95 -
Oct 16, 2024 19.67 19.67 19.67 19.67 19.67 -
Oct 15, 2024 19.88 19.88 19.88 19.88 19.88 -
Oct 14, 2024 19.53 19.63 19.53 19.63 19.63 51
Oct 11, 2024 19.63 19.63 19.63 19.63 19.63 -
Oct 10, 2024 19.47 19.47 19.47 19.47 19.47 -
Oct 9, 2024 19.64 19.64 19.64 19.64 19.64 -
Oct 8, 2024 19.92 19.92 19.92 19.92 19.92 -
Oct 7, 2024 20.51 20.51 20.51 20.51 20.51 -
Oct 4, 2024 20.22 20.22 20.22 20.22 20.22 -
Oct 3, 2024 20.51 20.51 20.51 20.51 20.51 -
Oct 2, 2024 20.35 20.35 20.35 20.35 20.35 -
Oct 1, 2024 21.08 21.08 20.80 20.80 20.80 151
Sep 30, 2024 21.08 21.08 20.88 20.88 20.88 151
Sep 27, 2024 18.00 Dividend
Sep 27, 2024 21.00 21.00 20.43 20.43 20.43 -
Sep 26, 2024 21.17 21.17 21.17 21.17 3.17 -
Sep 25, 2024 20.50 20.50 20.50 20.50 3.07 -
Sep 24, 2024 20.80 20.80 20.80 20.80 3.11 -
Sep 23, 2024 20.36 20.36 20.36 20.36 3.05 -
Sep 20, 2024 20.63 20.65 20.63 20.65 3.09 -
Sep 19, 2024 20.47 20.71 20.47 20.70 3.10 -
Sep 18, 2024 20.24 20.25 20.24 20.24 3.03 -
Sep 17, 2024 20.48 20.48 20.48 20.48 3.07 -
Sep 16, 2024 20.52 20.80 20.52 20.52 3.07 500
Sep 13, 2024 20.48 20.81 20.48 20.81 3.12 200
Sep 12, 2024 21.13 21.13 21.13 21.13 3.16 -
Sep 11, 2024 20.62 20.62 20.62 20.62 3.09 -
Sep 10, 2024 20.35 20.70 20.35 20.70 3.10 10
Sep 9, 2024 20.35 20.57 20.35 20.57 3.08 10
Sep 6, 2024 20.30 20.30 20.30 20.30 3.04 -
Sep 5, 2024 19.93 19.93 19.80 19.82 2.97 -
Sep 4, 2024 19.59 19.59 19.59 19.59 2.93 -
Sep 3, 2024 19.89 19.89 19.89 19.89 2.98 -
Sep 2, 2024 19.73 19.73 19.73 19.73 2.95 -
Aug 30, 2024 19.67 19.67 19.67 19.67 2.94 -
Aug 29, 2024 19.13 19.13 19.13 19.13 2.86 -
Aug 28, 2024 19.43 19.91 19.26 19.26 2.88 50
Aug 27, 2024 18.84 18.84 18.84 18.84 2.82 -
Aug 26, 2024 18.83 18.83 18.83 18.83 2.82 -
Aug 23, 2024 18.76 18.76 18.76 18.76 2.81 -
Aug 22, 2024 19.54 19.54 19.54 19.54 2.93 -
Aug 21, 2024 19.31 19.92 19.31 19.92 2.98 128
Aug 20, 2024 19.07 19.07 19.07 19.07 2.86 -
Aug 19, 2024 18.92 18.92 18.91 18.91 2.83 12
Aug 16, 2024 18.41 18.41 18.33 18.33 2.74 -
Aug 15, 2024 18.31 18.31 18.31 18.31 2.74 -
Aug 14, 2024 18.19 18.19 18.19 18.19 2.72 -
Aug 13, 2024 18.15 18.15 18.15 18.15 2.72 -
Aug 12, 2024 17.83 17.83 17.83 17.83 2.67 -
Aug 9, 2024 17.95 17.95 17.95 17.95 2.69 -
Aug 8, 2024 17.47 17.47 17.47 17.47 2.62 -
Aug 7, 2024 17.48 17.48 17.48 17.48 2.62 -
Aug 6, 2024 17.71 17.71 17.71 17.71 2.65 5
Aug 5, 2024 14.65 14.65 14.65 14.65 2.19 -
Aug 2, 2024 17.49 17.49 17.49 17.49 2.62 -
Aug 1, 2024 18.59 18.59 18.52 18.52 2.77 -
Jul 31, 2024 19.12 19.12 19.12 19.12 2.86 -
Jul 30, 2024 18.73 18.76 18.73 18.76 2.81 600
Jul 29, 2024 18.64 18.64 18.05 18.22 2.73 1,048
Jul 26, 2024 17.77 17.77 17.77 17.77 2.66 -
Jul 25, 2024 17.83 18.14 17.83 18.14 2.72 3
Jul 24, 2024 18.45 18.45 18.39 18.39 2.75 -
Jul 23, 2024 18.14 18.17 18.14 18.17 2.72 -
Jul 22, 2024 18.14 18.14 18.14 18.14 2.72 -
Jul 19, 2024 18.33 18.33 18.25 18.30 2.74 500
Jul 18, 2024 18.72 18.72 18.72 18.72 2.80 -
Jul 17, 2024 18.94 18.94 18.92 18.92 2.83 1
Jul 16, 2024 19.02 19.02 19.02 19.02 2.85 -
Jul 15, 2024 18.86 18.86 18.86 18.86 2.82 -
Jul 12, 2024 18.80 18.80 18.80 18.80 2.82 -
Jul 11, 2024 18.73 18.73 18.73 18.73 2.80 -
Jul 10, 2024 18.32 18.32 18.08 18.08 2.71 160
Jul 9, 2024 18.27 18.27 18.25 18.25 2.73 -
Jul 8, 2024 17.86 17.86 17.86 17.86 2.67 -
Jul 5, 2024 17.83 17.83 17.74 17.74 2.66 -
Jul 4, 2024 17.57 17.57 17.57 17.57 2.63 -
Jul 3, 2024 17.68 17.68 17.68 17.68 2.65 -
Jul 2, 2024 17.80 17.80 17.80 17.80 2.67 -
Jul 1, 2024 17.42 17.42 17.42 17.42 2.61 -
Jun 28, 2024 17.52 17.52 17.52 17.52 2.62 -
Jun 27, 2024 17.59 17.59 17.59 17.59 2.63 -
Jun 26, 2024 17.72 17.72 17.72 17.72 2.65 -
Jun 25, 2024 17.58 17.58 17.58 17.58 2.63 -
Jun 24, 2024 17.25 17.25 17.25 17.25 2.58 2
Jun 21, 2024 17.05 17.05 17.05 17.05 2.55 -
Jun 20, 2024 17.19 17.19 17.19 17.19 2.57 -
Jun 19, 2024 17.08 17.08 17.08 17.08 2.56 -
Jun 18, 2024 16.84 16.84 16.84 16.84 2.52 -
Jun 17, 2024 16.78 16.78 16.78 16.78 2.51 -
Jun 14, 2024 16.85 16.85 16.85 16.85 2.52 -
Jun 13, 2024 16.67 16.75 16.67 16.75 2.51 -
Jun 12, 2024 16.50 17.00 16.50 17.00 2.55 800
Jun 11, 2024 17.12 17.12 17.12 17.12 2.56 -
Jun 10, 2024 17.52 17.52 17.52 17.52 2.62 -
Jun 7, 2024 17.65 17.65 17.65 17.65 2.64 -
Jun 6, 2024 17.63 17.81 17.63 17.81 2.67 685
Jun 5, 2024 17.94 17.94 17.94 17.94 2.69 -
Jun 4, 2024 17.67 17.67 17.67 17.67 2.65 -
Jun 3, 2024 17.31 17.31 17.31 17.31 2.59 -
May 31, 2024 17.01 17.01 17.01 17.01 2.55 -
May 30, 2024 16.41 16.41 16.41 16.41 2.46 -
May 29, 2024 15.93 15.93 15.93 15.93 2.38 -
May 28, 2024 15.64 15.64 15.64 15.64 2.34 -
May 27, 2024 15.95 15.95 15.95 15.95 2.39 -
May 24, 2024 15.82 15.82 15.82 15.82 2.37 -
May 23, 2024 15.78 15.78 15.73 15.73 2.36 -
May 22, 2024 15.71 15.71 15.71 15.71 2.35 250
May 21, 2024 15.82 15.82 15.82 15.82 2.37 -
May 20, 2024 16.00 16.00 16.00 16.00 2.40 -
May 17, 2024 16.09 16.09 16.09 16.09 2.41 -
May 16, 2024 16.32 16.48 16.32 16.48 2.47 400
May 15, 2024 15.80 15.80 15.80 15.80 2.37 -
May 14, 2024 16.08 16.09 16.08 16.09 2.41 -
May 13, 2024 15.73 15.73 15.70 15.70 2.35 531
May 10, 2024 15.68 15.68 15.68 15.68 2.35 -
May 9, 2024 15.63 15.63 15.63 15.63 2.34 -
May 8, 2024 15.56 15.56 15.56 15.56 2.33 -
May 7, 2024 16.01 16.01 16.01 16.01 2.40 -
May 6, 2024 15.45 15.45 15.45 15.45 2.31 -
May 3, 2024 15.53 16.01 15.53 16.01 2.40 51
May 2, 2024 15.45 15.45 15.45 15.45 2.31 -
Apr 30, 2024 15.56 15.61 15.56 15.61 2.34 -
Apr 29, 2024 15.45 15.45 15.45 15.45 2.31 -
Apr 26, 2024 15.59 15.59 15.59 15.59 2.33 -
Apr 25, 2024 15.63 15.63 15.63 15.63 2.34 -
Apr 24, 2024 15.39 15.39 15.29 15.29 2.29 1,200
Apr 23, 2024 15.00 15.00 15.00 15.00 2.25 -
Apr 22, 2024 15.10 15.10 14.95 14.95 2.24 80
Apr 19, 2024 15.06 15.06 15.06 15.06 2.26 -
Apr 18, 2024 15.81 15.92 15.81 15.92 2.38 75
Apr 17, 2024 15.59 15.59 15.59 15.59 2.33 -
Apr 16, 2024 16.00 16.00 16.00 16.00 2.40 -
Apr 15, 2024 16.07 16.08 16.07 16.08 2.41 -
Apr 12, 2024 16.22 16.22 16.22 16.22 2.43 -
Apr 11, 2024 15.99 15.99 15.99 15.99 2.39 -
Apr 10, 2024 15.89 15.89 15.89 15.89 2.38 -
Apr 9, 2024 16.34 16.34 16.34 16.34 2.45 -
Apr 8, 2024 16.55 16.55 16.55 16.55 2.48 -
Apr 5, 2024 16.52 16.80 16.52 16.80 2.51 80
Apr 4, 2024 16.51 16.51 16.51 16.51 2.47 -
Apr 3, 2024 16.83 16.84 16.83 16.84 2.52 100
Apr 2, 2024 16.69 16.73 16.69 16.73 2.50 -
Mar 28, 2024 21.50 Dividend
Mar 28, 2024 17.18 17.79 17.02 17.79 2.66 1,410
Mar 28, 2024 2:1 Stock Splits
Mar 27, 2024 17.84 17.84 17.75 17.75 -0.56 100
Mar 26, 2024 17.81 17.85 17.81 17.85 -0.56 74
Mar 25, 2024 18.21 18.24 18.21 18.24 -0.58 700
Mar 22, 2024 19.38 19.42 19.38 19.42 -0.61 -
Mar 21, 2024 18.64 18.64 18.64 18.64 -0.59 -
Mar 20, 2024 18.86 19.07 18.86 19.07 -0.60 700
Mar 19, 2024 18.90 18.91 18.90 18.91 -0.60 100
Mar 18, 2024 18.63 18.63 18.63 18.63 -0.59 -
Mar 15, 2024 18.25 18.25 18.25 18.25 -0.58 -
Mar 14, 2024 18.50 18.50 18.50 18.50 -0.59 -
Mar 13, 2024 18.33 18.33 18.33 18.33 -0.58 -
Mar 12, 2024 18.73 19.24 18.73 19.24 -0.61 52
Mar 11, 2024 18.86 18.86 18.86 18.86 -0.60 -
Mar 8, 2024 18.52 18.52 18.52 18.52 -0.59 -
Mar 7, 2024 18.94 18.94 18.94 18.94 -0.60 -
Mar 6, 2024 18.20 19.00 18.20 19.00 -0.60 160
Mar 5, 2024 18.21 18.21 18.21 18.21 -0.58 -
Mar 4, 2024 18.02 18.02 18.02 18.02 -0.57 -
Mar 1, 2024 18.49 18.49 18.49 18.49 -0.58 -
Feb 29, 2024 18.43 18.43 18.43 18.43 -0.58 -
Feb 28, 2024 18.29 18.29 18.29 18.29 -0.58 -
Feb 27, 2024 18.32 18.35 18.32 18.35 -0.58 -
Feb 26, 2024 18.18 18.18 18.18 18.18 -0.58 -
Feb 23, 2024 18.20 18.20 18.20 18.20 -0.58 -
Feb 22, 2024 18.22 18.45 18.22 18.26 -0.58 944
Feb 21, 2024 18.33 18.33 18.33 18.33 -0.58 -
Feb 20, 2024 18.06 18.06 18.06 18.06 -0.57 -
Feb 19, 2024 17.73 17.73 17.73 17.73 -0.56 -
Feb 16, 2024 18.41 18.41 18.41 18.41 -0.58 -
Feb 15, 2024 18.41 18.41 18.41 18.41 -0.58 -
Feb 14, 2024 18.14 18.14 18.14 18.14 -0.57 -
Feb 13, 2024 17.51 17.51 17.51 17.51 -0.55 -
Feb 12, 2024 17.26 17.26 17.26 17.26 -0.55 -
Feb 9, 2024 17.48 17.48 17.48 17.48 -0.55 -
Feb 8, 2024 17.63 17.63 17.63 17.63 -0.56 -
Feb 7, 2024 17.60 17.60 17.60 17.60 -0.56 -
Feb 6, 2024 17.76 17.76 17.76 17.76 -0.56 -
Feb 5, 2024 17.66 17.66 17.66 17.66 -0.56 -
Feb 2, 2024 17.92 17.92 17.92 17.92 -0.57 -
Feb 1, 2024 17.27 17.27 17.27 17.27 -0.55 -
Jan 31, 2024 17.56 17.56 17.56 17.56 -0.56 -
Jan 30, 2024 17.33 17.33 17.33 17.33 -0.55 -
Jan 29, 2024 17.19 17.19 17.19 17.19 -0.54 -
Jan 26, 2024 17.14 17.17 17.14 17.17 -0.54 -
Jan 25, 2024 17.22 17.22 17.22 17.22 -0.54 -
Jan 24, 2024 17.23 17.23 17.23 17.23 -0.55 -
Jan 23, 2024 17.40 17.40 17.40 17.40 -0.55 -
Jan 22, 2024 17.36 17.36 17.36 17.36 -0.55 -
Jan 19, 2024 16.86 16.86 16.86 16.86 -0.53 -
Jan 18, 2024 16.68 16.68 16.68 16.68 -0.53 -
Jan 17, 2024 16.27 16.27 16.27 16.27 -0.51 -
Jan 16, 2024 16.95 16.95 16.95 16.95 -0.54 20
Jan 15, 2024 17.08 17.08 17.08 17.08 -0.54 -
Jan 12, 2024 17.08 17.08 17.08 17.08 -0.54 -
Jan 11, 2024 16.66 16.66 16.66 16.66 -0.53 -
Jan 10, 2024 16.42 16.42 16.42 16.42 -0.52 -
Jan 9, 2024 15.81 15.81 15.81 15.81 -0.50 -
Jan 8, 2024 15.16 15.16 15.16 15.16 -0.48 -
Jan 5, 2024 15.06 15.06 15.06 15.06 -0.48 -
Jan 4, 2024 15.09 15.09 15.09 15.09 -0.48 -
Jan 3, 2024 14.38 14.38 14.38 14.38 -0.45 -
Jan 2, 2024 14.34 14.34 14.34 14.34 -0.45 -
Dec 29, 2023 14.31 14.31 14.31 14.31 -0.45 -
Dec 28, 2023 14.58 14.58 14.58 14.58 -0.46 -
Dec 27, 2023 14.50 14.50 14.50 14.50 -0.46 -
Dec 22, 2023 14.14 14.14 14.14 14.14 -0.45 -
Dec 21, 2023 14.55 14.55 14.55 14.55 -0.46 -
Dec 20, 2023 14.52 14.52 14.52 14.52 -0.46 -
Dec 19, 2023 14.79 14.79 14.79 14.79 -0.47 -
Dec 18, 2023 14.72 14.72 14.71 14.71 -0.47 40
Dec 15, 2023 14.74 14.94 14.74 14.94 -0.47 -
Dec 14, 2023 14.59 14.59 14.59 14.59 -0.46 -
Dec 13, 2023 14.55 14.96 14.55 14.96 -0.47 20
Dec 12, 2023 14.94 14.94 14.94 14.94 -0.47 -
Dec 11, 2023 15.34 15.34 15.34 15.34 -0.49 -
Dec 8, 2023 15.47 15.51 15.27 15.51 -0.49 100
Dec 7, 2023 15.72 15.72 15.72 15.72 -0.50 -
Dec 6, 2023 15.41 15.41 15.41 15.41 -0.49 -
Dec 5, 2023 15.07 15.07 15.07 15.07 -0.48 -
Dec 4, 2023 15.14 15.14 15.14 15.14 -0.48 -
Dec 1, 2023 15.17 15.17 15.17 15.17 -0.48 -
Nov 30, 2023 15.36 15.36 15.36 15.36 -0.49 -
Nov 29, 2023 15.12 15.12 15.12 15.12 -0.48 -
Nov 28, 2023 15.11 15.39 15.11 15.39 -0.49 -
Nov 27, 2023 15.05 15.05 15.05 15.05 -0.48 -
Nov 24, 2023 15.32 15.32 15.32 15.32 -0.48 -
Nov 23, 2023 15.63 15.63 15.58 15.58 -0.49 -
Nov 22, 2023 15.63 15.63 15.63 15.63 -0.49 -
Nov 21, 2023 15.63 15.63 15.63 15.63 -0.49 -
Nov 20, 2023 15.42 15.42 15.42 15.42 -0.49 -

Related Tickers