Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Ajinomoto Co Inc (AJI.BE)

18.10
+0.33
+(1.86%)
At close: May 2 at 8:04:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.1018.1018.1018.1018.10-
Apr 30, 202517.7717.7717.7717.7717.77-
Apr 29, 202517.6117.6117.6117.6117.61-
Apr 28, 202517.4217.4217.4217.4217.42-
Apr 25, 202517.3317.3317.3317.3317.33-
Apr 24, 202517.5517.5517.5517.5517.55-
Apr 23, 202518.1718.1718.1718.1718.17-
Apr 22, 202517.8317.8317.8317.8317.83-
Apr 17, 202518.1018.1018.1018.1018.10-
Apr 16, 202517.8617.8617.8617.8617.86-
Apr 15, 202517.7817.7817.7817.7817.78-
Apr 14, 202517.6317.6317.6317.6317.63-
Apr 11, 202517.1917.1917.1917.1917.19-
Apr 10, 202517.5117.5117.5117.5117.51-
Apr 9, 202516.8116.8116.8116.8116.81-
Apr 8, 202517.0217.0217.0217.0217.02-
Apr 7, 202516.4716.4716.4716.4716.47-
Apr 4, 202517.9217.9217.9217.9217.92-
Apr 3, 202517.7217.7217.7217.7217.72-
Apr 2, 202518.1218.1218.1218.1218.12-
Apr 1, 202518.1418.1418.1418.1418.14-
Mar 31, 202518.3018.3018.3018.3018.30-
Mar 28, 2025 2:1 Stock Splits
Mar 28, 202518.5818.5818.5818.5818.58-
Mar 27, 202518.7518.7518.7518.7518.75-
Mar 26, 202518.5318.5318.5318.5318.53-
Mar 25, 202518.5318.5318.5318.5318.53-
Mar 24, 202518.5818.5818.5818.5818.58-
Mar 21, 202518.5118.5118.5118.5118.51-
Mar 20, 202518.7118.7118.7118.7118.71-
Mar 19, 202518.5218.5218.5218.5218.52-
Mar 18, 202518.5218.5218.5218.5218.52-
Mar 17, 202518.7518.7518.7518.7518.75-
Mar 14, 202518.7218.7218.7218.7218.72-
Mar 13, 202518.7018.7018.7018.7018.70-
Mar 12, 202518.6718.6718.6718.6718.67-
Mar 11, 202518.6818.6818.6818.6818.68-
Mar 10, 202518.6618.6618.6618.6618.66-
Mar 7, 202518.6518.6518.6518.6518.65-
Mar 6, 202518.9218.9218.9218.9218.92-
Mar 5, 202519.1919.1919.1919.1919.19-
Mar 4, 202519.4919.4919.4919.4919.49-
Mar 3, 202519.6519.6519.6519.6519.65-
Feb 28, 202519.0519.0519.0519.0519.05-
Feb 27, 202518.8118.8118.8118.8118.81-
Feb 26, 202519.0119.0119.0119.0119.01-
Feb 25, 202518.7318.7318.7318.7318.73-
Feb 24, 202518.8319.2918.8319.2919.29400
Feb 21, 202518.5918.5918.5918.5918.59-
Feb 20, 202518.8218.8218.8218.8218.82-
Feb 19, 202519.0019.0019.0019.0019.00-
Feb 18, 202519.5119.5119.5119.5119.51-
Feb 17, 202519.0919.0919.0919.0919.09-
Feb 14, 202519.3119.3119.3119.3119.31-
Feb 13, 202519.4719.4719.4719.4719.47-
Feb 12, 202519.0919.0919.0919.0919.09-
Feb 11, 202519.8919.8919.8919.8919.89-
Feb 10, 202519.8919.8919.8919.8919.89-
Feb 7, 202519.9219.9219.9219.9219.92-
Feb 6, 202519.9119.9119.9119.9119.91-
Feb 5, 202519.5819.5819.5819.5819.58-
Feb 4, 202520.1320.1320.1320.1320.13-
Feb 3, 202519.2319.2319.2319.2319.23-
Jan 31, 202519.1919.1919.1919.1919.19-
Jan 30, 202519.2619.2619.2619.2619.26-
Jan 29, 202519.0819.0819.0819.0819.08-
Jan 28, 202518.7318.7318.7318.7318.73-
Jan 27, 202519.1619.1619.1619.1619.16-
Jan 24, 202519.0919.0919.0919.0919.09-
Jan 23, 202518.8318.8318.8318.8318.83-
Jan 22, 202519.0119.0119.0119.0119.01-
Jan 21, 202519.0819.0819.0819.0819.08-
Jan 20, 202518.9218.9218.9218.9218.92-
Jan 17, 202518.9218.9218.9218.9218.92-
Jan 16, 202519.1919.1919.1919.1919.19-
Jan 15, 202519.3219.3219.3219.3219.32-
Jan 14, 202519.4619.4619.4619.4619.46-
Jan 13, 202519.6919.6919.6919.6919.69-
Jan 10, 202519.4819.4819.4819.4819.48-
Jan 9, 202519.3919.3919.3919.3919.39-
Jan 8, 202519.1619.1619.1619.1619.16-
Jan 7, 202519.1619.1619.1619.1619.16-
Jan 6, 202519.4519.4519.4519.4519.45-
Jan 3, 202519.8319.8319.8319.8319.83-
Jan 2, 202519.5119.5119.5119.5119.51-
Dec 30, 202419.3919.3919.3919.3919.39-
Dec 27, 202419.3819.3819.3819.3819.38-
Dec 23, 202419.4919.4919.4919.4919.49-
Dec 20, 202419.4919.4919.4919.4919.49-
Dec 19, 202419.9219.9219.9219.9219.92-
Dec 18, 202419.7919.7919.7919.7919.79-
Dec 17, 202419.8619.8619.8619.8619.86-
Dec 16, 202420.0220.0220.0220.0220.02-
Dec 13, 202420.2320.2320.2320.2320.23-
Dec 12, 202420.1920.1920.1920.1920.19-
Dec 11, 202420.2820.2820.2820.2820.28-
Dec 10, 202420.2620.2620.2620.2620.26-
Dec 9, 202420.5520.5520.5520.5520.55-
Dec 6, 202420.2020.2020.2020.2020.20-
Dec 5, 202420.2620.2620.2620.2620.26-
Dec 4, 202420.1420.1420.1420.1420.14-
Dec 3, 202420.4820.4820.4820.4820.48-
Dec 2, 202419.8919.8919.8919.8919.89-
Nov 29, 202419.6919.6919.6919.6919.69-
Nov 28, 202419.5319.5319.5319.5319.53-
Nov 27, 202419.4119.4119.4119.4119.41-
Nov 26, 202419.1519.1519.1519.1519.15-
Nov 25, 202419.4019.4019.4019.4019.40-
Nov 22, 202419.3619.3619.3619.3619.36-
Nov 21, 202418.9218.9218.9218.9218.92-
Nov 20, 202418.9118.9118.9118.9118.91-
Nov 19, 202418.8918.8918.8918.8918.89-
Nov 18, 202418.7718.7718.7718.7718.77-
Nov 15, 202418.9118.9118.9118.9118.91-
Nov 14, 202418.6318.6318.6318.6318.63-
Nov 13, 202418.4018.4018.4018.4018.40-
Nov 12, 202419.0419.0419.0419.0419.04-
Nov 11, 202418.6418.6418.6418.6418.64-
Nov 8, 202419.0819.0819.0819.0819.08-
Nov 7, 202417.6517.6517.6517.6517.65-
Nov 6, 202417.5817.5817.5817.5817.58-
Nov 5, 202417.3117.3117.3117.3117.31-
Nov 4, 202417.4217.4217.4217.4217.42-
Nov 1, 202417.3317.3317.3317.3317.33-
Oct 31, 202417.6717.6717.6717.6717.67-
Oct 30, 202417.7617.7617.7617.7617.76-
Oct 29, 202417.6617.6617.6617.6617.66-
Oct 28, 202417.3917.3917.3917.3917.39-
Oct 25, 202417.1117.1117.1117.1117.11-
Oct 24, 202417.1917.1917.1917.1917.19-
Oct 23, 202417.0917.0917.0917.0917.09-
Oct 22, 202417.4017.4017.4017.4017.40-
Oct 21, 202417.2517.2517.2517.2517.25-
Oct 18, 202417.4617.4617.4617.4617.46-
Oct 17, 202417.3917.3917.3917.3917.39-
Oct 16, 202417.5517.5517.5517.5517.55-
Oct 15, 202417.8617.8617.8317.8317.83400
Oct 14, 202417.7217.7217.7217.7217.72-
Oct 11, 202417.7317.7317.7317.7317.73-
Oct 10, 202417.7517.7517.7517.7517.75-
Oct 9, 202417.7817.7817.7817.7817.78-
Oct 8, 202417.6417.6417.6417.6417.64-
Oct 7, 202417.9317.9317.9317.9317.93-
Oct 4, 202418.0118.0118.0118.0118.01-
Oct 3, 202417.8317.8317.8317.8317.83-
Oct 2, 202417.0817.0817.0817.0817.08-
Oct 1, 202417.0917.0917.0917.0917.09-
Sep 30, 202417.3017.3017.3017.3017.30-
Sep 27, 2024 0.122052 Dividend
Sep 27, 202417.3417.3417.3417.3417.34-
Sep 26, 202417.3817.3817.3817.38-2.62-
Sep 25, 202417.1617.1617.1617.16-2.59-
Sep 24, 202416.7716.7716.7716.77-2.53-
Sep 23, 202416.7816.7816.7816.78-2.53-
Sep 20, 202417.0017.0017.0017.00-2.56-
Sep 19, 202416.7316.7316.7316.73-2.52-
Sep 18, 202416.7516.7516.7516.75-2.53-
Sep 17, 202416.9816.9816.9816.98-2.56-
Sep 16, 202416.8616.8616.8616.86-2.54-
Sep 13, 202416.7916.7916.7916.79-2.53-
Sep 12, 202417.3517.3517.3517.35-2.62-
Sep 11, 202417.1917.4217.1917.42-2.63100
Sep 10, 202417.1417.1417.1417.14-2.58-
Sep 9, 202417.1417.1417.1417.14-2.58-
Sep 6, 202417.0817.0817.0817.08-2.57-
Sep 5, 202416.9216.9216.9216.92-2.55-
Sep 4, 202416.5816.5816.5816.58-2.50-
Sep 3, 202417.0317.0317.0317.03-2.57-
Sep 2, 202416.8916.8916.8916.89-2.55-
Aug 30, 202417.3017.3017.3017.30-2.61-
Aug 29, 202417.1817.1817.1817.18-2.59-
Aug 28, 202417.3017.3017.3017.30-2.61-
Aug 27, 202417.0117.0117.0117.01-2.56-
Aug 26, 202416.8916.8916.8916.89-2.55-
Aug 23, 202416.9716.9716.9716.97-2.56-
Aug 22, 202416.8216.8216.8216.82-2.53-
Aug 21, 202416.6416.6416.6416.64-2.51-
Aug 20, 202416.4916.4916.4916.49-2.49-
Aug 19, 202417.0117.0117.0117.01-2.56-
Aug 16, 202416.8016.8016.8016.80-2.53-
Aug 15, 202416.5016.5016.5016.50-2.49-
Aug 14, 202416.4016.4016.4016.40-2.47-
Aug 13, 202416.1616.1616.1616.16-2.44-
Aug 12, 202415.8615.8615.8615.86-2.39-
Aug 9, 202415.8515.8515.8515.85-2.39-
Aug 8, 202415.8415.8415.8415.84-2.39-
Aug 7, 202415.7315.7315.7315.73-2.37-
Aug 6, 202415.8815.8815.8815.88-2.39-
Aug 5, 202417.6418.0017.6418.00-2.71400
Aug 2, 202418.3918.3917.9117.91-2.70400
Aug 1, 202418.9618.9618.9618.96-2.86-
Jul 31, 202418.6918.6918.6918.69-2.82-
Jul 30, 202418.4618.4618.4618.46-2.78-
Jul 29, 202418.4618.4618.4618.46-2.78-
Jul 26, 202418.2318.2318.2318.23-2.75-
Jul 25, 202418.6418.6418.6418.64-2.81-
Jul 24, 202418.1518.1518.1518.15-2.74-
Jul 23, 202418.1718.1718.1718.17-2.74-
Jul 22, 202418.2218.2218.2218.22-2.75-
Jul 19, 202417.9817.9817.9817.98-2.71-
Jul 18, 202418.1718.1718.1718.17-2.74-
Jul 17, 202417.4417.4417.4417.44-2.63-
Jul 16, 202417.4517.4517.4517.45-2.63-
Jul 15, 202417.9417.9417.9417.94-2.71-
Jul 12, 202417.8917.8917.8917.89-2.70-
Jul 11, 202417.5317.5317.5317.53-2.64-
Jul 10, 202417.1717.1717.1717.17-2.59-
Jul 9, 202416.9516.9516.9516.95-2.56-
Jul 8, 202416.8416.8416.8416.84-2.54-
Jul 5, 202416.5316.5316.5316.53-2.49-
Jul 4, 202416.6716.6716.6716.67-2.51-
Jul 3, 202416.5916.5916.5916.59-2.50-
Jul 2, 202416.5016.5016.5016.50-2.49-
Jul 1, 202416.4216.6516.4216.65-2.5132
Jun 28, 202416.3116.3116.3116.31-2.46-
Jun 27, 202416.7216.7216.7216.72-2.52-
Jun 26, 202417.0917.0917.0917.09-2.58-
Jun 25, 202416.9816.9816.9816.98-2.56-
Jun 24, 202416.3016.3016.3016.30-2.46-
Jun 21, 202416.1916.1916.1916.19-2.44-
Jun 20, 202416.2316.2316.2316.23-2.45-
Jun 19, 202416.5816.5816.5816.58-2.50-
Jun 18, 202416.5916.5916.5916.59-2.50-
Jun 17, 202416.9716.9716.9716.97-2.56-
Jun 14, 202416.7516.7516.7516.75-2.52-
Jun 13, 202416.7416.7416.7416.74-2.52-
Jun 12, 202417.0017.0017.0017.00-2.56-
Jun 11, 202416.9916.9916.9916.99-2.56-
Jun 10, 202417.3317.3317.3317.33-2.61-
Jun 7, 202417.0817.0817.0817.08-2.57-
Jun 6, 202416.9616.9616.9616.96-2.56-
Jun 5, 202416.7316.7316.7316.73-2.52-
Jun 4, 202416.6116.6116.6116.61-2.50-
Jun 3, 202416.5116.5116.5116.51-2.49-
May 31, 202416.4116.5716.4116.57-2.5010
May 30, 202416.4316.4316.4316.43-2.48-
May 29, 202416.8916.8916.8916.89-2.55-
May 28, 202417.3917.3917.3917.39-2.62-
May 27, 202417.4217.6517.4217.65-2.664
May 24, 202417.3417.3417.3417.34-2.61-
May 23, 202417.5617.5617.5617.56-2.65-
May 22, 202417.5517.5517.5517.55-2.64-
May 21, 202417.8217.8217.8217.82-2.69-
May 20, 202417.9117.9117.9117.91-2.70-
May 17, 202417.5517.8117.5517.81-2.6814
May 16, 202418.1318.1318.1318.13-2.73-
May 15, 202417.7017.7017.7017.70-2.67-
May 14, 202417.4617.4617.4617.46-2.63-
May 13, 202417.7817.7817.7817.78-2.68-
May 10, 202418.0218.0218.0218.02-2.72-
May 9, 202417.1317.1317.1317.13-2.58-
May 8, 202417.1417.1417.1417.14-2.58-
May 7, 202417.6017.6017.6017.60-2.65-
May 6, 202417.5317.5317.5317.53-2.64200
May 3, 202417.6817.6817.6817.68-2.67-
May 2, 202417.4217.4217.4217.42-2.63-