Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

ASICS Corp (ASI1.MU)

Compare
17.39
-0.47
(-2.61%)
At close: April 4 at 8:15:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.3917.3917.3917.3917.39-
Apr 3, 202518.2318.2317.8517.8517.85200
Apr 2, 202519.6819.8619.6819.8619.861,800
Apr 1, 202519.6719.6719.6719.6719.67-
Mar 31, 202519.5019.5019.5019.5019.50-
Mar 28, 202519.8319.8319.8319.8319.83-
Mar 27, 202520.1620.1619.9219.9219.92120
Mar 26, 202520.6520.6520.6520.6520.65-
Mar 25, 202520.4820.6520.4820.6520.65100
Mar 24, 202520.4820.4820.4820.4820.48-
Mar 21, 202519.8019.8019.8019.8019.80-
Mar 20, 202519.8019.8019.8019.8019.80-
Mar 19, 202519.6719.6719.6719.6719.67-
Mar 18, 202519.6719.6719.6719.6719.67-
Mar 17, 202519.8819.8819.8819.8819.88-
Mar 14, 202519.8819.8819.8819.8819.88-
Mar 13, 202519.8819.8819.8819.8819.88-
Mar 12, 202519.6419.6419.6419.6419.64-
Mar 11, 202519.0019.0019.0019.0019.00-
Mar 10, 202518.9318.9318.3318.4118.41400
Mar 7, 202520.0620.0620.0620.0620.06151
Mar 6, 202521.2821.2821.2821.2821.28-
Mar 5, 202521.2721.2721.2721.2721.27-
Mar 4, 202521.6521.6521.6521.6521.65-
Mar 3, 202521.7521.7521.7521.7521.75-
Feb 28, 202521.6121.6121.6121.6121.61-
Feb 27, 202521.6521.6521.6521.6521.65-
Feb 26, 202521.6521.6521.6521.6521.65-
Feb 25, 202522.0022.0022.0022.0022.00-
Feb 24, 202522.4522.4522.4522.4522.45-
Feb 21, 202522.4522.4522.4522.4522.45-
Feb 20, 202522.4522.4522.4522.4522.45-
Feb 19, 202522.8522.8522.3622.3622.36500
Feb 18, 202523.5723.5723.1523.2023.20450
Feb 17, 202523.6823.6823.6823.6823.682,000
Feb 14, 202521.7621.7621.7621.7621.76-
Feb 13, 202520.9920.9920.9920.9920.99-
Feb 12, 202520.9920.9920.9920.9920.99-
Feb 11, 202520.9020.9920.9020.9920.9950
Feb 10, 202520.9020.9020.9020.9020.90-
Feb 7, 202520.5120.5120.5120.5120.51-
Feb 6, 202520.6720.6720.4420.4420.44100
Feb 5, 202521.3521.3521.3521.3521.35-
Feb 4, 202521.3521.3521.3521.3521.35-
Feb 3, 202521.3721.3721.3521.3521.35100
Jan 31, 202521.7521.8221.7521.8221.8265
Jan 30, 202522.3622.3622.3622.3622.36-
Jan 29, 202522.2822.3622.2822.3622.36640
Jan 28, 202521.9121.9121.9121.9121.91-
Jan 27, 202521.9121.9121.9121.9121.91-
Jan 24, 202522.0922.0921.9121.9121.9130
Jan 23, 202522.4122.8422.4122.8422.84225
Jan 22, 202521.8421.8421.8421.8421.84-
Jan 21, 202521.0521.0521.0521.0521.05-
Jan 20, 202520.6820.6820.4020.4020.40100
Jan 17, 202520.8720.8720.8720.8720.87-
Jan 16, 202520.3920.8820.3920.8820.88200
Jan 15, 202520.1720.1720.1720.1720.17-
Jan 14, 202520.1120.1120.0620.0620.06200
Jan 13, 202520.0920.3420.0920.3420.34200
Jan 10, 202520.0020.0020.0020.0020.00-
Jan 9, 202520.0020.0020.0020.0020.00-
Jan 8, 202518.9318.9318.9318.9318.93-
Jan 7, 202518.8618.8618.8618.8618.86-
Jan 6, 202519.0119.0118.8618.8618.8620
Jan 3, 202519.0919.0919.0919.0919.09-
Jan 2, 202519.1119.1118.8318.8318.83100
Dec 30, 202419.0119.0119.0119.0119.01-
Dec 27, 2024 0.06 Dividend
Dec 27, 202419.2519.2519.2519.2519.25-
Dec 23, 202418.8218.8218.8218.828.82-
Dec 20, 202418.8218.8218.8218.828.82-
Dec 19, 202418.8218.8218.8218.828.82-
Dec 18, 202418.8218.8218.8218.828.82-
Dec 17, 202418.8218.8218.8218.828.82-
Dec 16, 202418.9518.9518.9518.958.88-
Dec 13, 202419.0219.0219.0219.028.91-
Dec 12, 202418.9418.9418.9418.948.88-
Dec 11, 202418.9418.9418.9418.948.88-
Dec 10, 202419.3419.3419.3419.349.07-
Dec 9, 202419.4519.5019.4519.509.142
Dec 6, 202419.5819.5819.5819.589.18-
Dec 5, 202420.0820.0820.0820.089.41-
Dec 4, 202419.6019.8519.6019.859.3059
Dec 3, 202419.6019.6019.6019.609.19-
Dec 2, 202419.6019.6019.6019.609.19-
Nov 29, 202418.7418.7418.7418.748.78-
Nov 28, 202418.6318.6318.6318.638.73-
Nov 27, 202418.6018.6018.6018.608.72-
Nov 26, 202418.5518.5518.5518.558.69-
Nov 25, 202419.0019.0018.5518.558.69240
Nov 22, 202417.4517.4517.4517.458.18-
Nov 21, 202417.4017.4017.4017.408.15-
Nov 20, 202417.4417.4417.4417.448.18-
Nov 19, 202416.9016.9016.9016.907.92-
Nov 18, 202416.6216.6216.6216.627.79-
Nov 15, 202416.6216.6216.6216.627.79-
Nov 14, 202416.6216.6216.6216.627.79-
Nov 13, 202416.8416.8416.8416.847.89-
Nov 12, 202417.0017.0017.0017.007.97-
Nov 11, 202416.3616.3616.3616.367.67-
Nov 8, 202415.9615.9615.9615.967.48-
Nov 7, 202415.9615.9615.9615.967.48-
Nov 6, 202416.0116.0116.0116.017.51-
Nov 5, 202416.0116.0116.0116.017.51-
Nov 4, 202416.0116.0116.0116.017.51-
Nov 1, 202416.0116.0116.0116.017.51-
Oct 31, 202416.5116.5116.5116.517.74-
Oct 30, 202416.5916.5916.5916.597.77-
Oct 29, 202416.5216.7816.5216.787.86150
Oct 28, 202416.0816.0816.0816.087.54-
Oct 25, 202416.0816.0816.0816.087.54-
Oct 24, 202416.0816.0816.0816.087.54-
Oct 23, 202415.7315.7415.7315.747.38390
Oct 22, 202416.5716.5716.5716.577.77-
Oct 21, 202416.9816.9816.5716.577.77321
Oct 18, 202417.3017.3017.3017.308.11-
Oct 17, 202417.4117.4117.4117.418.16-
Oct 16, 202417.4117.4117.4117.418.16-
Oct 15, 202417.4017.4017.4017.408.15-
Oct 14, 202417.4317.4317.4317.438.17-
Oct 11, 202417.4317.4317.4317.438.17-
Oct 10, 202417.5417.5417.5417.548.22-
Oct 9, 202417.9317.9317.8417.848.36200
Oct 8, 202418.0818.0818.0818.088.47-
Oct 7, 202418.1718.1718.0818.088.4760
Oct 4, 202417.7617.7617.7617.768.33-
Oct 3, 202417.7617.7617.7617.768.33-
Oct 2, 202418.3218.3218.3218.328.58-
Oct 1, 202418.8718.8718.8718.878.84200
Sep 30, 202418.7818.7818.7818.788.80-
Sep 27, 202418.7018.7018.7018.708.76-
Sep 26, 202418.6918.6918.6918.698.76-
Sep 25, 202418.1618.1618.1618.168.51-
Sep 24, 202418.5818.5818.5818.588.71-
Sep 23, 202418.5818.5818.5818.588.71-
Sep 20, 202418.3118.5818.3118.588.71203
Sep 19, 202417.8718.3117.8718.318.58100
Sep 18, 202417.4017.4017.4017.408.15-
Sep 17, 202417.5917.5917.5917.598.24-
Sep 16, 202417.3817.7317.3817.738.3150
Sep 13, 202417.2217.2217.2217.228.07-
Sep 12, 202417.0817.0817.0817.088.01-
Sep 11, 202416.9316.9316.9316.937.93-
Sep 10, 202416.9316.9316.9316.937.93-
Sep 9, 202416.8816.8816.8816.887.91-
Sep 6, 202416.8816.8816.8816.887.91-
Sep 5, 202416.9116.9116.8816.887.91200
Sep 4, 202417.3217.3217.3217.328.11-
Sep 3, 202417.5017.5017.5017.508.20-
Sep 2, 202417.4117.4117.4117.418.16-
Aug 30, 202417.7017.7017.7017.708.30-
Aug 29, 202416.8416.8416.8416.847.89-
Aug 28, 202416.7516.7516.7516.757.85-
Aug 27, 202416.2216.2216.2216.227.60-
Aug 26, 202416.2216.2216.2216.227.60-
Aug 23, 202416.2216.2216.2216.227.60-
Aug 22, 202415.7115.9915.7115.997.504
Aug 21, 202415.5415.5415.5415.547.28-
Aug 20, 202415.5415.5415.5415.547.28-
Aug 19, 202415.5415.5415.5415.547.28-
Aug 16, 202415.8015.8015.8015.807.40-
Aug 15, 202414.8415.1514.8415.157.10200
Aug 14, 202414.6914.6914.6914.696.89-
Aug 13, 202414.3614.6914.3614.696.89200
Aug 12, 202413.6513.6513.6513.656.39-
Aug 9, 202413.5613.5613.5613.566.35-
Aug 8, 202413.4313.4313.4313.436.29-
Aug 7, 202413.4313.4313.4313.436.29-
Aug 6, 202412.6512.6512.6512.655.93-
Aug 5, 202412.1112.5912.1112.595.90400
Aug 2, 202413.6613.6613.6613.666.40-
Aug 1, 202414.8514.8514.8514.856.96-
Jul 31, 202414.8514.8514.8514.856.96-
Jul 30, 202414.0714.3914.0714.396.7420
Jul 29, 202414.0714.0714.0714.076.59-
Jul 26, 202414.0814.0814.0814.086.60-
Jul 25, 202414.6814.6814.6814.686.88-
Jul 24, 202414.6814.6814.6814.686.88-
Jul 23, 202414.9614.9614.1914.686.88800
Jul 22, 202415.4015.4015.4015.407.22-
Jul 19, 202415.4415.4415.4415.447.24-
Jul 18, 202415.4815.4815.4415.447.242
Jul 17, 202415.8215.8215.8215.827.41-
Jul 16, 202415.0915.0915.0915.097.07-
Jul 15, 202415.0915.0915.0915.097.07-
Jul 12, 202414.6815.0914.6815.097.07200
Jul 11, 202414.6514.6514.6514.656.87-
Jul 10, 202414.6514.6514.6514.656.87-
Jul 9, 202414.4114.4114.4114.416.75-
Jul 8, 202414.3714.3714.3714.376.73-
Jul 5, 202414.1914.1914.1814.186.64200
Jul 4, 202413.7513.7513.7513.756.44-
Jul 3, 202413.7513.7513.7513.756.44-
Jul 2, 202414.0014.0014.0014.006.56-
Jul 1, 202414.0014.0014.0014.006.56-
Jun 28, 202414.4614.4614.4614.466.78-
Jun 27, 2024 0.06 Dividend
Jun 27, 202414.4714.4714.4714.476.78-
Jun 27, 2024 4:1 Stock Splits
Jun 26, 202414.3414.3414.3414.342.03-
Jun 25, 202414.3114.3414.3114.342.0312
Jun 24, 202414.3114.3114.3114.312.03-
Jun 21, 202414.3114.3114.3114.312.03-
Jun 20, 202414.2614.2614.2614.262.02-
Jun 19, 202414.2314.2614.2314.262.02712
Jun 18, 202413.5013.5013.5013.501.91-
Jun 17, 202413.5313.5313.4713.471.91800
Jun 14, 202413.6713.6713.6713.671.94-
Jun 13, 202413.6713.6713.6713.671.94-
Jun 12, 202413.6713.6713.6713.671.94-
Jun 11, 202413.9013.9013.6813.681.94240
Jun 10, 202413.9413.9413.9413.941.97-
Jun 7, 202413.9413.9413.9413.941.98-
Jun 6, 202413.7113.7113.7113.711.94-
Jun 5, 202413.1513.1513.1513.151.86-
Jun 4, 202413.2913.2913.2913.291.88-
Jun 3, 202413.1413.1413.1413.141.86-
May 31, 202412.8812.8812.8812.881.83-
May 30, 202412.9412.9412.9412.941.83-
May 29, 202412.5112.5112.5112.511.77-
May 28, 202412.4112.4112.4112.411.76-
May 27, 202412.5212.5212.5212.521.77-
May 24, 202412.3412.3412.3412.341.75-
May 23, 202412.1412.1412.1412.141.72-
May 22, 202411.9911.9911.9911.991.70-
May 21, 202411.8911.8911.8911.891.69-
May 20, 202411.9911.9911.9911.991.70-
May 17, 202412.0812.0812.0812.081.71-
May 16, 202412.2412.2412.2412.241.74-
May 15, 202412.1812.1812.0412.041.7148
May 14, 202412.5112.6112.3612.611.79920
May 13, 202412.7712.9812.7712.931.83800
May 10, 202411.0211.8811.0211.881.681,680
May 9, 202410.6510.6510.6510.651.51-
May 8, 202410.4910.4910.4910.491.49-
May 7, 202410.4910.4910.4910.491.49-
May 6, 202410.2710.2710.2710.271.46-
May 3, 202410.2810.2810.2810.281.46-
May 2, 202410.0910.2810.0910.281.46588
Apr 30, 202410.0310.0310.0310.031.42-
Apr 29, 202410.0310.0310.0310.031.42-
Apr 26, 202410.0310.0310.0310.031.42-
Apr 25, 202410.0310.0310.0310.031.42-
Apr 24, 202410.1010.1010.1010.101.43-
Apr 23, 202410.0410.0410.0410.041.42-
Apr 22, 202410.0310.0310.0310.031.42-
Apr 19, 202410.1810.1810.1810.181.44-
Apr 18, 202410.2210.2210.2210.221.45-
Apr 17, 202410.2210.2210.2210.221.45-
Apr 16, 202410.3210.3210.3210.321.46-
Apr 15, 202410.7110.7110.7110.711.52-
Apr 12, 202410.9310.9310.9310.931.55-
Apr 11, 202410.9310.9310.9310.931.55-
Apr 10, 202410.9310.9310.9310.931.55-
Apr 9, 202410.9310.9310.9310.931.55-
Apr 8, 202410.9310.9310.9310.931.55-
Apr 5, 202410.7510.7510.7510.751.52-
Apr 4, 202410.8910.8910.8910.891.54-