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

Dusseldorf - Delayed Quote EUR

Aisin Corp (AKN.DU)

10.90
+0.10
+(0.93%)
As of 12:31:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.0011.0010.9010.9010.90-
Apr 29, 202510.8010.8010.8010.8010.80-
Apr 28, 202510.8010.8010.8010.8010.80-
Apr 25, 202510.4010.4010.4010.4010.40-
Apr 24, 20259.759.759.559.559.55-
Apr 23, 20259.559.609.509.509.50-
Apr 22, 20259.359.359.359.359.35-
Apr 17, 20258.959.008.959.009.00-
Apr 16, 20258.858.908.858.908.90-
Apr 15, 20259.109.109.009.109.10-
Apr 14, 20258.658.658.608.658.65-
Apr 11, 20258.658.708.658.658.65-
Apr 10, 20259.209.209.109.109.10-
Apr 9, 20258.408.408.358.358.35-
Apr 8, 20258.958.958.908.958.95-
Apr 7, 20258.308.308.258.258.25-
Apr 4, 20258.908.908.858.908.90-
Apr 3, 20259.459.509.459.509.50-
Apr 2, 202510.0010.109.959.959.95-
Apr 1, 20259.809.859.809.809.80-
Mar 31, 20259.859.859.809.809.80-
Mar 28, 2025 0.184947 Dividend
Mar 28, 202510.1010.1010.1010.1010.10-
Mar 27, 202510.9010.9010.8010.80-19.20-
Mar 26, 202511.6011.6011.6011.60-20.62-
Mar 25, 202511.3011.4011.3011.30-20.09-
Mar 24, 202511.3011.6011.3011.60-20.62-
Mar 21, 202511.3011.3011.3011.30-20.09-
Mar 20, 202511.4011.4011.4011.40-20.27-
Mar 19, 202511.3011.3011.3011.30-20.09-
Mar 18, 202511.0011.0010.9011.00-19.56-
Mar 17, 202510.9011.0010.9010.90-19.38-
Mar 14, 202510.8010.8010.7010.80-19.20-
Mar 13, 202510.8010.9010.8010.90-19.38-
Mar 12, 202510.9010.9010.8010.90-19.38-
Mar 11, 202510.8010.8010.7010.70-19.02-
Mar 10, 202510.9010.9010.9010.90-19.38-
Mar 7, 202511.0011.0010.9010.90-19.38-
Mar 6, 202510.8010.9010.8010.90-19.38-
Mar 5, 202510.8010.8010.7010.70-19.02-
Mar 4, 202510.9011.0010.9010.90-19.38-
Mar 3, 202511.2011.2011.1011.10-19.73-
Feb 28, 202511.1011.1011.0011.10-19.73-
Feb 27, 202511.3011.3011.2011.30-20.09-
Feb 26, 202511.3011.3011.3011.30-20.09-
Feb 25, 202510.9011.0010.9010.90-19.38-
Feb 24, 202510.9011.0010.9010.90-19.38-
Feb 21, 202510.9011.0010.9011.00-19.56-
Feb 20, 202510.8010.8010.8010.80-19.20-
Feb 19, 202510.9011.0010.9011.00-19.56-
Feb 18, 202510.9010.9010.9010.90-19.38-
Feb 17, 202510.9010.9010.9010.90-19.38-
Feb 14, 202510.9010.9010.8010.80-19.20-
Feb 13, 202510.8010.9010.8010.90-19.38-
Feb 12, 202510.7010.7010.4010.40-18.49-
Feb 11, 202511.0011.0010.9010.90-19.38-
Feb 10, 202511.0011.0011.0011.00-19.56-
Feb 7, 202510.9011.0010.9011.00-19.56-
Feb 6, 202510.9011.0010.9011.00-19.56-
Feb 5, 202510.7010.7010.7010.70-19.02-
Feb 4, 202510.7010.7010.6010.70-19.02-
Feb 3, 202510.5010.6010.5010.50-18.67-
Jan 31, 202510.6010.8010.6010.70-19.02-
Jan 30, 202510.5010.5010.5010.50-18.67-
Jan 29, 202510.3010.4010.3010.40-18.49-
Jan 28, 202510.1010.2010.1010.10-17.96-
Jan 27, 202510.2010.2010.2010.20-18.13-
Jan 24, 202510.1010.1010.1010.10-17.96-
Jan 23, 202510.3010.3010.3010.30-18.31-
Jan 22, 202510.3010.3010.2010.20-18.13-
Jan 21, 202510.1010.1010.1010.10-17.96-
Jan 20, 202510.2010.2010.1010.10-17.96-
Jan 17, 202510.2010.2010.2010.20-18.13-
Jan 16, 202510.3010.3010.3010.30-18.31600
Jan 15, 202510.3010.3010.3010.30-18.31-
Jan 14, 202510.2010.2010.2010.20-18.13-
Jan 13, 202510.3010.4010.3010.30-18.31-
Jan 10, 202510.2010.3010.2010.30-18.31-
Jan 9, 202510.3010.3010.3010.30-18.31-
Jan 8, 202510.6010.6010.6010.60-18.84-
Jan 7, 202510.5010.6010.5010.60-18.84-
Jan 6, 202510.7010.7010.6010.60-18.84-
Jan 3, 202510.8010.8010.8010.80-19.20-
Jan 2, 202510.7010.8010.7010.80-19.20-
Dec 30, 202410.6010.6010.6010.60-18.84-
Dec 27, 202410.6010.6010.6010.60-18.84-
Dec 23, 202410.5010.5010.5010.50-18.67-
Dec 20, 202410.4010.4010.4010.40-18.49-
Dec 19, 202410.3010.3010.2010.20-18.13-
Dec 18, 202410.5010.5010.5010.50-18.67-
Dec 17, 202410.2010.3010.2010.30-18.31-
Dec 16, 202410.4010.5010.4010.40-18.49-
Dec 13, 202410.7010.7010.6010.60-18.84-
Dec 12, 202410.7010.7010.7010.70-19.02-
Dec 11, 202410.7010.7010.6010.70-19.02-
Dec 10, 202410.5010.5010.5010.50-18.67-
Dec 9, 202410.6010.6010.5010.50-18.67-
Dec 6, 202410.5010.5010.4010.50-18.67-
Dec 5, 202410.4010.4010.3010.30-18.31-
Dec 4, 202410.3010.3010.2010.30-18.31-
Dec 3, 202410.0010.1010.0010.10-17.96-
Dec 2, 20249.9010.009.9010.00-17.78-
Nov 29, 20249.759.809.759.80-17.42-
Nov 28, 20249.809.859.809.80-17.42-
Nov 27, 20249.709.709.709.70-17.24-
Nov 26, 20249.909.959.909.95-17.69-
Nov 25, 202410.0010.0010.0010.00-17.78-
Nov 22, 20249.759.859.759.80-17.42-
Nov 21, 20249.759.809.759.80-17.42-
Nov 20, 20249.709.759.709.75-17.33-
Nov 19, 20249.809.859.809.80-17.42-
Nov 18, 20249.759.759.709.70-17.24-
Nov 15, 20249.709.809.709.80-17.42-
Nov 14, 20249.609.659.609.60-17.07-
Nov 13, 20249.359.359.359.35-16.62-
Nov 12, 20249.759.759.709.70-17.24-
Nov 11, 20249.609.659.609.65-17.16-
Nov 8, 20249.609.709.609.70-17.24-
Nov 7, 20249.959.959.959.95-17.69-
Nov 6, 20249.759.759.709.70-17.24-
Nov 5, 20249.509.509.509.50-16.89-
Nov 4, 20249.459.459.459.45-16.80-
Nov 1, 20249.459.459.409.40-16.71-
Oct 31, 20249.509.509.459.45-16.80-
Oct 30, 202410.0010.009.959.95-17.69-
Oct 29, 20249.959.959.909.90-17.60-
Oct 28, 20249.9510.009.959.95-17.69-
Oct 25, 20249.809.809.759.80-17.42-
Oct 24, 20249.859.859.809.85-17.51-
Oct 23, 20249.809.809.759.80-17.42-
Oct 22, 20249.709.709.659.65-17.16-
Oct 21, 20249.659.659.609.60-17.07-
Oct 18, 20249.609.609.609.60-17.07-
Oct 17, 20249.509.559.509.55-16.98-
Oct 16, 20249.459.459.459.45-16.80-
Oct 15, 20249.459.459.409.40-16.71-
Oct 14, 20249.409.409.359.40-16.71-
Oct 11, 20249.459.459.409.40-16.71-
Oct 10, 20249.559.609.559.60-17.07-
Oct 9, 20249.509.559.509.50-16.89-
Oct 8, 20249.559.559.559.55-16.98-
Oct 7, 20249.859.859.809.80-17.42-
Oct 4, 20249.809.809.659.65-17.16-
Oct 3, 20249.809.809.759.80-17.42-
Oct 2, 20249.859.859.659.65-17.16-
Oct 1, 20249.859.859.809.85-17.51-
Sep 30, 20249.809.809.709.70-17.24-
Sep 27, 2024 0.184947 Dividend
Sep 27, 202410.0010.0010.0010.00-17.78-
Sep 27, 2024 3:1 Stock Splits
Sep 26, 202410.1310.2010.1310.1335.32-
Sep 25, 202410.0010.0010.0010.0034.85-
Sep 24, 202410.0010.009.9310.0034.85-
Sep 23, 20249.8710.009.879.9334.62-
Sep 20, 202410.0710.079.939.9334.62-
Sep 19, 20249.939.939.879.9334.62-
Sep 18, 20249.809.809.809.8034.16-
Sep 17, 20249.679.739.679.6733.69-
Sep 16, 20249.9310.009.939.9334.62-
Sep 13, 20249.939.939.939.9334.62-
Sep 12, 202410.0010.0010.0010.0034.85-
Sep 11, 20249.939.939.809.8034.16-
Sep 10, 202410.1310.1310.0710.1335.32-
Sep 9, 202410.1310.2010.1310.2035.55-
Sep 6, 202410.0710.1310.0710.1335.32-
Sep 5, 20249.9310.009.9310.0034.85-
Sep 4, 20249.9310.009.9310.0034.85-
Sep 3, 202410.2010.2710.2010.2735.78-
Sep 2, 202410.0710.0710.0710.0735.09-
Aug 30, 202410.3310.3310.2710.2735.78-
Aug 29, 202410.2010.2710.2010.2735.78-
Aug 28, 202410.1310.1310.1310.1335.32-
Aug 27, 202410.0710.0710.0010.0735.09-
Aug 26, 202410.0010.009.939.9334.62-
Aug 23, 202410.1310.1310.0710.1335.32-
Aug 22, 202410.1310.1310.0710.0735.09-
Aug 21, 202410.0710.1310.0710.1335.32-
Aug 20, 202410.1310.2010.1310.2035.55-
Aug 19, 202410.2010.2010.0710.0735.09-
Aug 16, 202410.2710.2710.2010.2735.78-
Aug 15, 202410.0710.079.939.9334.62-
Aug 14, 20249.879.879.879.8734.39-
Aug 13, 20249.679.679.679.6733.69-
Aug 12, 20249.609.609.539.6033.46-
Aug 9, 20249.609.679.609.6033.46-
Aug 8, 20249.609.679.539.5333.23-
Aug 7, 20249.809.809.739.7333.92-
Aug 6, 20249.539.609.479.4732.99-
Aug 5, 20248.809.078.608.6029.97-
Aug 2, 20249.9310.009.9310.0034.85-
Aug 1, 202410.2710.2710.2710.2735.78-
Jul 31, 202410.1310.3310.1310.3336.02-
Jul 30, 20249.9310.009.8710.0034.85-
Jul 29, 202410.0010.0010.0010.0034.85-
Jul 26, 20249.879.939.809.9334.62-
Jul 25, 20249.939.939.809.8034.16-
Jul 24, 20249.939.939.879.9334.62-
Jul 23, 202410.0010.0710.0010.0735.09-
Jul 22, 20249.879.879.809.8034.16-
Jul 19, 20249.9310.009.9310.0034.85-
Jul 18, 202410.0710.0710.0010.0034.85-
Jul 17, 202410.2010.3310.2010.3336.02-
Jul 16, 202410.2010.2010.1310.1335.32-
Jul 15, 202410.2010.2010.1310.2035.55-
Jul 12, 202410.1310.2010.0710.2035.55-
Jul 11, 202410.2710.4710.2710.4736.48-
Jul 10, 202410.1310.2010.1310.1335.32-
Jul 9, 202410.1310.1310.1310.1335.32-
Jul 8, 20249.879.879.679.6733.69-
Jul 5, 202410.1310.1310.0710.0735.09-
Jul 4, 202410.3310.3310.3310.3336.02-
Jul 3, 202410.0710.0710.0710.0735.09-
Jul 2, 202410.0010.009.939.9334.62-
Jul 1, 20249.9310.009.939.9334.62-
Jun 28, 20249.9310.009.939.9334.62-
Jun 27, 202410.0010.009.209.2032.07-
Jun 26, 202410.0710.0710.0010.0034.85-
Jun 25, 202410.0710.0710.0710.0735.09-
Jun 24, 202410.0010.009.939.9334.62-
Jun 21, 20249.9310.009.939.9334.62-
Jun 20, 202410.1310.1310.0710.1335.32-
Jun 19, 202410.4010.4710.4010.4036.25-
Jun 18, 202410.4710.4710.4010.4036.25-
Jun 17, 202410.5310.5310.4010.4036.25-
Jun 14, 202410.6710.8010.6710.8037.64-
Jun 13, 202410.7310.7310.6710.7337.41-
Jun 12, 202411.0011.0711.0011.0738.57-
Jun 11, 202411.0011.0711.0011.0738.57-
Jun 10, 202411.2011.2711.2011.2039.04-
Jun 7, 202410.9310.9310.8710.9338.11-
Jun 6, 202410.9310.9310.8710.9338.11-
Jun 5, 202410.8010.8010.7310.7337.41-
Jun 4, 202411.0011.0711.0011.0738.57-
Jun 3, 202411.0011.0711.0011.0738.57-
May 31, 202411.2711.2711.2011.2039.04-
May 30, 202411.0011.0011.0011.0038.34-
May 29, 202411.0711.0711.0011.0038.34-
May 28, 202411.2011.2011.1311.1338.80-
May 27, 202411.0011.0011.0011.0038.34-
May 24, 202410.8710.8710.8710.8737.87-
May 23, 202411.0011.0010.9310.9338.11-
May 22, 202410.9310.9310.8710.8737.87-
May 21, 202410.9310.9310.9310.9338.11-
May 20, 202410.9310.9310.9310.9338.11-
May 17, 202410.8010.8710.8010.8037.64-
May 16, 202410.9310.9310.8710.8737.87-
May 15, 202410.8710.9310.8710.9338.11-
May 14, 202410.8010.8010.7310.7337.41-
May 13, 202410.8710.9310.8710.8737.87-
May 10, 202410.8710.9310.8710.9338.11-
May 9, 202411.0011.0711.0011.0038.34-
May 8, 202411.2011.2011.0011.0038.34-
May 7, 202411.3311.3311.3311.3339.50-
May 6, 202411.4011.4011.4011.4039.73-
May 3, 202411.4711.4711.4711.4739.97-
May 2, 202411.2711.4711.2711.4739.97-
Apr 30, 202411.6711.6711.6011.6740.66-

Related Tickers

AB6.DU Autobacs Seven Co Ltd
8.95
-1.10%
 
ALDEL.PA Delfingen Industry S.A.
15.83
-0.44%
 
AKW.PA Akwel SA
7.36
-0.54%
 
ADNT Adient plc
12.47
-3.52%