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

Frankfurt - Delayed Quote EUR

Aisin Corporation (AKN.F)

10.90
+0.30
+(2.83%)
At close: 8:17:28 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202510.9010.9010.9010.9010.90450
Apr 25, 202510.6010.6010.6010.6010.60-
Apr 24, 20259.759.759.759.759.75-
Apr 23, 20259.609.609.609.609.60-
Apr 22, 20259.409.659.409.659.65450
Apr 17, 20259.059.059.059.059.05-
Apr 16, 20258.908.908.908.908.90-
Apr 15, 20259.159.159.159.159.15-
Apr 14, 20258.708.708.708.708.70-
Apr 11, 20258.708.708.708.708.70-
Apr 10, 20259.209.209.209.209.20-
Apr 9, 20258.558.558.558.558.55-
Apr 8, 20258.958.958.958.958.95-
Apr 7, 20258.358.358.358.358.35-
Apr 4, 20258.908.908.908.908.90-
Apr 3, 20259.459.459.459.459.45-
Apr 2, 202510.1010.1010.1010.1010.10-
Apr 1, 20259.809.809.809.809.80-
Mar 31, 20259.909.909.909.909.90-
Mar 28, 2025 0.184818 Dividend
Mar 28, 202510.2010.2010.2010.2010.20-
Mar 27, 202511.0011.0011.0011.00-19.00-
Mar 26, 202511.7011.7011.7011.70-20.21121
Mar 25, 202511.4011.5011.4011.50-19.86121
Mar 24, 202511.4011.4011.4011.40-19.69-
Mar 21, 202511.4011.4011.4011.40-19.69-
Mar 20, 202511.5011.5011.5011.50-19.86-
Mar 19, 202511.4011.4011.4011.40-19.69-
Mar 18, 202511.1011.1011.1011.10-19.17-
Mar 17, 202511.1011.1011.1011.10-19.17-
Mar 14, 202510.9010.9010.9010.90-18.83-
Mar 13, 202510.9010.9010.9010.90-18.83-
Mar 12, 202511.0011.0011.0011.00-19.00-
Mar 11, 202510.9010.9010.9010.90-18.83-
Mar 10, 202511.0011.0011.0011.00-19.00-
Mar 7, 202511.1011.1011.1011.10-19.17-
Mar 6, 202510.9010.9010.9010.90-18.83-
Mar 5, 202510.9010.9010.9010.90-18.83-
Mar 4, 202511.1011.1011.1011.10-19.17-
Mar 3, 202511.3011.3011.3011.30-19.52-
Feb 28, 202511.2011.2011.2011.20-19.35-
Feb 27, 202511.4011.4011.4011.40-19.69-
Feb 26, 202511.4011.4011.4011.40-19.69-
Feb 25, 202511.0011.0011.0011.00-19.00-
Feb 24, 202511.0011.0011.0011.00-19.00-
Feb 21, 202511.0011.0011.0011.00-19.00-
Feb 20, 202510.9010.9010.9010.90-18.83-
Feb 19, 202511.0011.1011.0011.10-19.17150
Feb 18, 202511.0011.0011.0011.00-19.00-
Feb 17, 202511.0011.0011.0011.00-19.00-
Feb 14, 202511.0011.0011.0011.00-19.00-
Feb 13, 202510.9010.9010.9010.90-18.83-
Feb 12, 202510.8010.8010.8010.80-18.65-
Feb 11, 202511.1011.1011.1011.10-19.17-
Feb 10, 202511.1011.1011.1011.10-19.17-
Feb 7, 202511.0011.0011.0011.00-19.00-
Feb 6, 202511.0011.0011.0011.00-19.00-
Feb 5, 202510.8010.8010.8010.80-18.65-
Feb 4, 202510.8010.8010.8010.80-18.65-
Feb 3, 202510.6010.6010.6010.60-18.31-
Jan 31, 202510.7010.7010.7010.70-18.48-
Jan 30, 202510.6010.6010.6010.60-18.31-
Jan 29, 202510.4010.4010.4010.40-17.96-
Jan 28, 202510.2010.2010.2010.20-17.62-
Jan 27, 202510.3010.3010.3010.30-17.79-
Jan 24, 202510.2010.2010.2010.20-17.62-
Jan 23, 202510.4010.4010.4010.40-17.96-
Jan 22, 202510.4010.4010.4010.40-17.96-
Jan 21, 202510.2010.2010.2010.20-17.62-
Jan 20, 202510.3010.3010.3010.30-17.79-
Jan 17, 202510.3010.3010.3010.30-17.79-
Jan 16, 202510.4010.4010.4010.40-17.96-
Jan 15, 202510.4010.4010.4010.40-17.96-
Jan 14, 202510.3010.3010.3010.30-17.79-
Jan 13, 202510.5010.5010.5010.50-18.14-
Jan 10, 202510.3010.3010.3010.30-17.79-
Jan 9, 202510.4010.4010.4010.40-17.96-
Jan 8, 202510.7010.7010.7010.70-18.48-
Jan 7, 202510.6010.6010.6010.60-18.31-
Jan 6, 202510.8010.8010.8010.80-18.65-
Jan 3, 202510.9010.9010.9010.90-18.83-
Jan 2, 202510.8010.8010.8010.80-18.65-
Dec 30, 202410.7010.7010.7010.70-18.48-
Dec 27, 202410.7010.7010.7010.70-18.48-
Dec 23, 202410.6010.6010.6010.60-18.31-
Dec 20, 202410.5010.5010.5010.50-18.14-
Dec 19, 202410.4010.4010.4010.40-17.96-
Dec 18, 202410.6010.6010.6010.60-18.31-
Dec 17, 202410.3010.3010.3010.30-17.79-
Dec 16, 202410.5010.5010.5010.50-18.14-
Dec 13, 202410.8010.8010.8010.80-18.65-
Dec 12, 202410.8010.8010.8010.80-18.65-
Dec 11, 202410.8010.8010.8010.80-18.65-
Dec 10, 202410.6010.6010.6010.60-18.31-
Dec 9, 202410.7010.7010.7010.70-18.48-
Dec 6, 202410.6010.6010.6010.60-18.31-
Dec 5, 202410.5010.5010.5010.50-18.14-
Dec 4, 202410.4010.4010.4010.40-17.9650
Dec 3, 202410.1010.1010.1010.10-17.45-
Dec 2, 20249.959.959.959.95-17.19-
Nov 29, 20249.809.809.809.80-16.93-
Nov 28, 20249.859.859.859.85-17.01-
Nov 27, 20249.759.759.759.75-16.84-
Nov 26, 20249.959.959.959.95-17.19-
Nov 25, 202410.1010.1010.1010.10-17.45-
Nov 22, 20249.809.809.809.80-16.93-
Nov 21, 20249.809.809.809.80-16.93-
Nov 20, 20249.7510.109.7510.10-17.4550
Nov 19, 20249.859.859.859.85-17.01-
Nov 18, 20249.759.759.759.75-16.84-
Nov 15, 20249.759.759.759.75-16.84-
Nov 14, 20249.659.659.659.65-16.67-
Nov 13, 20249.409.409.409.40-16.24-
Nov 12, 20249.809.809.809.80-16.93-
Nov 11, 20249.659.659.659.65-16.67-
Nov 8, 20249.659.659.659.65-16.67-
Nov 7, 202410.0010.0010.0010.00-17.27-
Nov 6, 20249.809.809.809.80-16.93-
Nov 5, 20249.559.559.559.55-16.50-
Nov 4, 20249.509.509.509.50-16.41-
Nov 1, 20249.509.509.509.50-16.41-
Oct 31, 20249.559.559.559.55-16.50-
Oct 30, 202410.1010.1010.1010.10-17.45-
Oct 29, 202410.0010.009.959.95-17.1945
Oct 28, 202410.1010.1010.1010.10-17.455
Oct 25, 20249.859.859.859.85-17.01-
Oct 24, 20249.909.909.909.90-17.10-
Oct 23, 20249.859.859.859.85-17.01-
Oct 22, 20249.759.759.759.75-16.84-
Oct 21, 20249.709.709.709.70-16.75-
Oct 18, 20249.659.659.659.65-16.67-
Oct 17, 20249.559.559.559.55-16.50-
Oct 16, 20249.509.509.509.50-16.41-
Oct 15, 20249.509.509.509.50-16.41-
Oct 14, 20249.459.459.459.45-16.32-
Oct 11, 20249.459.459.459.45-16.32-
Oct 10, 20249.609.609.609.60-16.58-
Oct 9, 20249.559.559.559.55-16.50-
Oct 8, 20249.609.959.609.95-17.19150
Oct 7, 20249.909.909.909.90-17.10-
Oct 4, 20249.859.859.859.85-17.01-
Oct 3, 20249.859.859.859.85-17.01-
Oct 2, 20249.909.909.909.90-17.10-
Oct 1, 20249.859.859.859.85-17.01-
Sep 30, 20249.859.859.859.85-17.01-
Sep 27, 2024 3:1 Stock Splits
Sep 27, 202410.4010.4010.4010.40-17.96-
Sep 26, 202410.2010.2010.2010.20-17.62-
Sep 25, 202410.0710.0710.0710.07-17.39-
Sep 24, 202410.0710.0710.0710.07-17.39-
Sep 23, 20249.939.939.939.93-17.16-
Sep 20, 202410.0710.0710.0710.07-17.39-
Sep 19, 202410.0010.0010.0010.00-17.27-
Sep 18, 20249.879.879.879.87-17.04-
Sep 17, 20249.809.809.809.80-16.93-
Sep 16, 202410.0710.0710.0710.07-17.39-
Sep 13, 202410.0010.0010.0010.00-17.27-
Sep 12, 202410.0710.0710.0710.07-17.39-
Sep 11, 20249.939.939.939.93-17.16-
Sep 10, 202410.2010.2010.2010.20-17.62-
Sep 9, 202410.2710.2710.2710.27-17.73-
Sep 6, 202410.1310.1310.1310.13-17.50-
Sep 5, 202410.0710.0710.0710.07-17.39-
Sep 4, 202410.0010.0010.0010.00-17.27-
Sep 3, 202410.2710.2710.2710.27-17.73-
Sep 2, 202410.1310.1310.1310.13-17.50-
Aug 30, 202410.4010.4010.4010.40-17.96-
Aug 29, 202410.3310.3310.3310.33-17.85-
Aug 28, 202410.2010.2010.2010.20-17.62-
Aug 27, 202410.0710.0710.0710.07-17.39-
Aug 26, 202410.0010.0010.0010.00-17.27-
Aug 23, 202410.2010.2010.2010.20-17.62-
Aug 22, 202410.2010.2010.2010.20-17.62-
Aug 21, 202410.1310.1310.1310.13-17.50-
Aug 20, 202410.2010.2010.2010.20-17.62-
Aug 19, 202410.2010.2010.2010.20-17.62-
Aug 16, 202410.3310.3310.3310.33-17.85-
Aug 15, 202410.1310.1310.1310.13-17.50-
Aug 14, 20249.939.939.939.93-17.16-
Aug 13, 20249.739.739.739.73-16.81-
Aug 12, 20249.679.679.679.67-16.70-
Aug 9, 20249.679.679.679.67-16.70-
Aug 8, 20249.739.739.739.73-16.81-
Aug 7, 20249.809.809.809.80-16.93-
Aug 6, 20249.679.679.679.67-16.70-
Aug 5, 20248.808.808.808.80-15.20-
Aug 2, 202410.0010.0010.0010.00-17.27-
Aug 1, 202410.2710.2710.2710.27-17.73-
Jul 31, 202410.2710.2710.2710.27-17.73-
Jul 30, 202410.0010.0010.0010.00-17.27-
Jul 29, 202410.0710.0710.0710.07-17.39-
Jul 26, 20249.879.879.879.87-17.04-
Jul 25, 202410.0010.0010.0010.00-17.27-
Jul 24, 202410.0010.0010.0010.00-17.27-
Jul 23, 202410.0710.0710.0710.07-17.39-
Jul 22, 20249.939.939.939.93-17.16-
Jul 19, 202410.0710.0710.0710.07-17.39-
Jul 18, 202410.1310.1310.1310.13-17.50-
Jul 17, 202410.3310.3310.3310.33-17.85-
Jul 16, 202410.2010.2010.2010.20-17.62-
Jul 15, 202410.2010.2010.2010.20-17.62-
Jul 12, 202410.2010.2010.2010.20-17.62-
Jul 11, 202410.3310.3310.3310.33-17.85-
Jul 10, 202410.2010.2010.2010.20-17.62-
Jul 9, 202410.2010.2010.2010.20-17.62-
Jul 8, 20249.9310.009.9310.00-17.274,080
Jul 5, 202410.2010.2010.2010.20-17.62-
Jul 4, 202410.4010.4010.4010.40-17.96-
Jul 3, 202410.1310.1310.1310.13-17.50-
Jul 2, 202410.0010.0710.0010.07-17.393
Jul 1, 202410.0010.0010.0010.00-17.27-
Jun 28, 202410.0010.0010.0010.00-17.27-
Jun 27, 202410.0710.0710.0710.07-17.39-
Jun 26, 202410.1310.1310.1310.13-17.50180
Jun 25, 202410.1310.1310.1310.13-17.50-
Jun 24, 202410.0010.0010.0010.00-17.27-
Jun 21, 202410.0710.0710.0710.07-17.39-
Jun 20, 202410.2010.2010.2010.20-17.62-
Jun 19, 202410.4710.4710.4710.47-18.08-
Jun 18, 202410.5310.5310.5310.53-18.19-
Jun 17, 202410.5310.5310.5310.53-18.19-
Jun 14, 202410.8010.8010.8010.80-18.65-
Jun 13, 202410.7310.7310.7310.73-18.54-
Jun 12, 202411.1311.1311.1311.13-19.23-
Jun 11, 202411.0711.0711.0711.07-19.12-
Jun 10, 202411.2711.2711.2711.27-19.46-
Jun 7, 202411.0011.0011.0011.00-19.00-
Jun 6, 202411.0011.0011.0011.00-19.00-
Jun 5, 202410.8710.8710.8710.87-18.77-
Jun 4, 202411.0711.0711.0711.07-19.12-
Jun 3, 202411.0711.0711.0711.07-19.12-
May 31, 202411.2711.2711.2711.27-19.46-
May 30, 202411.0711.0711.0711.07-19.12-
May 29, 202411.0711.0711.0711.07-19.12-
May 28, 202411.2011.2011.2011.20-19.35-
May 27, 202411.0711.0711.0711.07-19.12-
May 24, 202410.9310.9310.9310.93-18.88-
May 23, 202411.0011.0011.0011.00-19.00-
May 22, 202410.9310.9310.9310.93-18.88-
May 21, 202411.0011.0011.0011.00-19.00-
May 20, 202411.0011.0011.0011.00-19.00-
May 17, 202410.9310.9310.9310.93-18.88-
May 16, 202411.0011.0011.0011.00-19.00-
May 15, 202410.9310.9310.9310.93-18.88-
May 14, 202410.8710.8710.8710.87-18.77-
May 13, 202411.0011.0011.0011.00-19.00-
May 10, 202411.0011.0011.0011.00-19.00-
May 9, 202411.0711.0711.0711.07-19.12-
May 8, 202411.0711.0711.0711.07-19.12-
May 7, 202411.4011.4011.4011.40-19.69300
May 6, 202411.4711.4711.4711.47-19.81-
May 3, 202411.5311.5311.5311.53-19.92-
May 2, 202411.4011.4011.4011.40-19.69-
Apr 30, 202411.7311.8011.7311.80-20.38-
Apr 29, 202411.0011.0011.0011.00-19.00-

Related Tickers

SOE1.F Sanden Corporation
0.7850
+1.95%
 
012330.KS Hyundai Mobis Co.,Ltd
251,000.00
+0.40%
 
CTTAY Continental Aktiengesellschaft
7.99
+0.13%
 
BWA BorgWarner Inc.
28.30
+0.11%
 
SLDP Solid Power, Inc.
1.1300
-0.88%
 
AAP Advance Auto Parts, Inc.
32.63
-0.76%
 
AZO AutoZone, Inc.
3,617.91
+0.24%
 
QS QuantumScape Corporation
3.9600
+0.51%