Frankfurt - Delayed Quote EUR
Capcom Co., Ltd. (CPK0.F)
As of 8:05 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Nov 7, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Nov 6, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Nov 5, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Nov 4, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Nov 1, 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 9, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 8, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 7, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Oct 4, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Oct 3, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Oct 2, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 1, 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 9, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Sep 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 5, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Sep 4, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 3, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Sep 2, 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 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 8, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Aug 7, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Aug 6, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 5, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug 2, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Aug 1, 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 9, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 8, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jul 5, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 4, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jul 3, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jul 2, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 1, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jun 28, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Jun 27, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jun 26, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jun 25, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jun 24, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jun 21, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jun 20, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Jun 19, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jun 18, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jun 17, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jun 14, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jun 13, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jun 12, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Jun 11, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jun 10, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Jun 7, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jun 6, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jun 5, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Jun 4, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jun 3, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| May 31, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| May 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 28, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 27, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 24, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 23, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| May 21, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| May 20, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| May 17, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 15, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| May 14, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 13, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| May 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 9, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| May 8, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| May 7, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| May 6, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| May 3, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 2, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 30, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 29, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 26, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 25, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 24, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 23, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Apr 22, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 19, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 18, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 17, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Apr 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Apr 12, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Apr 11, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Apr 10, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Apr 9, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Apr 8, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 5, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 4, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 3, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Apr 2, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |