Vienna - Delayed Quote EUR

Canon Inc. (CNN1.VI)

Compare
30.84
+0.15
+(0.49%)
At close: January 17 at 5:32:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202530.5030.8430.4930.8430.84-
Jan 16, 202530.4130.7530.4130.6930.69-
Jan 15, 202530.5630.6330.4830.6230.62-
Jan 14, 202530.6130.6830.4830.5830.58-
Jan 13, 202530.9531.0530.9230.9330.93-
Jan 10, 202530.4630.8230.4630.8230.82-
Jan 9, 202530.9331.0030.9230.9630.96-
Jan 8, 202530.8930.9530.8930.9430.94-
Jan 7, 202530.7430.7530.6830.7530.75-
Jan 6, 202530.8731.2030.7630.7730.77-
Jan 3, 202531.4831.5431.2531.5431.54-
Jan 2, 202531.0931.2231.0931.2231.22-
Dec 30, 202431.4831.4831.4831.4831.48-
Dec 27, 2024 75.00 Dividend
Dec 27, 202431.5431.5431.4731.4831.48-
Dec 23, 202431.6931.7931.6931.72-43.28-
Dec 20, 202431.6531.6531.5731.57-43.08-
Dec 19, 202431.2431.2431.0731.07-42.39-
Dec 18, 202430.8931.1030.8830.88-42.13-
Dec 17, 202430.8330.8530.8230.83-42.07-
Dec 16, 202431.2331.2331.0031.00-42.30-
Dec 13, 202431.5331.5331.0131.01-42.31-
Dec 12, 202431.5331.6631.5331.66-43.20-
Dec 11, 202431.3031.3031.2331.23-42.61-
Dec 10, 202431.2931.3131.2731.27-42.67-
Dec 9, 202431.5231.5231.2931.29-42.69-
Dec 6, 202431.2331.3831.1331.38-42.82-
Dec 5, 202431.2331.2330.9831.07-42.39-
Dec 4, 202430.7830.7830.7330.73-41.93-
Dec 3, 202431.3731.4931.3631.45-42.91-
Dec 2, 202430.8131.0630.8131.06-42.38-
Nov 29, 202430.5030.6430.4730.47-41.57-
Nov 28, 202430.7430.7930.7130.77-41.98-
Nov 27, 202430.8031.0430.8030.96-42.24-
Nov 26, 202430.7530.7830.5830.78-42.00-
Nov 25, 202431.2831.3031.1331.13-42.47-
Nov 22, 202431.0331.3231.0331.32-42.73-
Nov 21, 202430.7330.7630.5930.63-41.79-
Nov 20, 202430.2630.5030.2630.50-41.62-
Nov 19, 202430.7530.9430.7030.70-41.89-
Nov 18, 202430.5630.5630.3230.32-41.37-
Nov 15, 202430.7330.7330.6530.71-41.90-
Nov 14, 202430.8430.8830.7930.88-42.13-
Nov 13, 202430.2030.2330.1230.23-41.25-
Nov 12, 202430.6330.6330.4930.49-41.60-
Nov 11, 202430.4930.8230.4930.82-42.05-
Nov 8, 202430.7330.7330.5230.52-41.64-
Nov 7, 202430.6830.6830.5630.65-41.82-
Nov 6, 202430.2630.4930.1430.14-41.12-
Nov 5, 202429.9830.1129.9430.11-41.08-
Nov 4, 202429.6829.7329.6129.61-40.40-
Nov 1, 202429.6729.6729.4929.49-40.24-
Oct 31, 202430.0830.0829.4129.41-40.13-
Oct 30, 202431.0531.0530.6930.69-41.87-
Oct 29, 202430.5230.5230.3330.33-41.38-
Oct 28, 202430.2530.3030.0930.10-41.07-
Oct 25, 202430.1330.1329.8129.81-40.67-
Oct 24, 202429.8529.8529.5929.79-40.65-
Oct 23, 202430.2230.3330.0830.08-41.04-
Oct 22, 202430.8130.9030.6930.69-41.87-
Oct 21, 202430.9430.9430.7130.71-41.90-
Oct 18, 202431.1031.2331.1031.17-42.53-
Oct 17, 202431.2831.2831.1731.17-42.53-
Oct 16, 202431.3531.3531.3331.33-42.75-
Oct 15, 202431.4331.4331.0031.00-42.30-
Oct 14, 202431.2331.2330.8730.93-42.20-
Oct 11, 202430.9731.0830.9130.99-42.28-
Oct 10, 202431.2831.3631.0031.36-42.79-
Oct 9, 202430.9230.9530.8330.95-42.23-
Oct 8, 202430.5230.8230.5230.82-42.05-
Oct 7, 202430.1430.1730.1330.17-41.17-
Oct 4, 202429.9529.9629.8829.96-40.88-
Oct 3, 202429.7529.7529.5629.65-40.46-
Oct 2, 202429.6129.6129.5129.61-40.40-
Oct 1, 202429.8629.9329.6329.63-40.43-
Sep 30, 202429.7029.7029.5029.50-40.25-
Sep 27, 202430.1630.1629.6229.99-40.92-
Sep 26, 202430.2530.7230.2530.39-41.47-
Sep 25, 202429.5129.5629.4329.46-40.20-
Sep 24, 202429.9529.9829.8029.80-40.66-
Sep 23, 202429.6029.9129.6029.85-40.73-
Sep 20, 202429.6429.9329.5429.55-40.32-
Sep 19, 202429.9130.1829.8530.18-41.18-
Sep 18, 202429.9029.9029.3529.56-40.33-
Sep 17, 202430.0530.1730.0530.13-41.11-
Sep 16, 202430.2730.2729.8730.00-40.93-
Sep 13, 202430.1030.2330.1030.23-41.25-
Sep 12, 202430.9730.9730.8730.96-42.24-
Sep 11, 202430.7330.8730.7130.80-42.02-
Sep 10, 202430.4430.5430.4230.43-41.52-
Sep 9, 202430.6230.7530.6030.69-41.87-
Sep 6, 202430.5030.5029.8229.82-40.69-
Sep 5, 202430.7730.8030.7730.78-42.00-
Sep 4, 202430.7130.9130.7130.91-42.17-
Sep 3, 202431.3131.3531.1131.11-42.45-
Sep 2, 202431.3931.3931.2031.21-42.58-
Aug 30, 202431.2231.2331.1731.17-42.53-
Aug 29, 202431.1331.2631.1031.26-42.65-
Aug 28, 202431.2531.2530.8431.10-42.43-
Aug 27, 202431.0331.1031.0031.08-42.41-
Aug 26, 202430.8830.9730.8130.81-42.04-
Aug 23, 202431.1531.3531.0431.32-42.73-
Aug 22, 202431.0031.0330.9131.03-42.34-
Aug 21, 202430.6730.7830.6730.74-41.94-
Aug 20, 202429.5329.6729.5129.56-40.33-
Aug 19, 202429.1129.5329.1129.34-40.03300
Aug 16, 202428.8428.8428.4728.53-38.93-
Aug 15, 202428.8028.8128.7428.81-39.31-
Aug 14, 202428.8328.8328.4628.49-38.87-
Aug 13, 202428.5528.7028.5028.62-39.05-
Aug 12, 202428.1128.2027.8728.05-38.27-
Aug 9, 202428.4828.7028.0028.00-38.20-
Aug 8, 202427.5727.7527.5427.72-37.82-
Aug 7, 202427.3927.5827.2227.22-37.14-
Aug 6, 202425.8025.9125.5525.91-35.35-
Aug 5, 202423.9824.8623.9824.71-33.72-
Aug 2, 202426.2226.2225.4825.48-34.77-
Aug 1, 202427.0627.0626.7226.72-36.46-
Jul 31, 202428.8028.8428.5028.50-38.89-
Jul 30, 202428.1528.1528.0928.14-38.40-
Jul 29, 202428.4328.5528.2828.32-38.64-
Jul 26, 202427.5627.9027.5627.84-37.99-
Jul 25, 202427.1327.1826.6026.60-36.29-
Jul 24, 202426.3726.4426.2126.21-35.76-
Jul 23, 202425.9826.1125.9426.11-35.63-
Jul 22, 202426.0026.0025.9425.97-35.43-
Jul 19, 202426.1026.1226.0426.04-35.53-
Jul 18, 202426.3326.3325.8025.80-35.20-
Jul 17, 202426.1226.1225.8825.88-35.31-
Jul 16, 202425.6025.9525.6025.82-35.23-
Jul 15, 202425.4325.4325.3725.37-34.62-
Jul 12, 202425.5425.6825.4025.67-35.03-
Jul 11, 202425.9826.2325.8326.14-35.67-
Jul 10, 202426.0026.1825.8825.88-35.31-
Jul 9, 202425.8525.9025.7325.81-35.22-
Jul 8, 202425.4525.5925.4525.58-34.90-
Jul 5, 202425.2325.2425.0925.09-34.23-
Jul 4, 202425.5625.5625.5625.56-34.88-
Jul 3, 202425.4825.4825.3725.37-34.62-
Jul 2, 202425.7325.7325.5925.59-34.92-
Jul 1, 202425.4425.4425.3925.39-34.64-
Jun 28, 2024 75.00 Dividend
Jun 28, 202425.2325.5125.2325.51-34.81-
Jun 27, 202425.5425.5425.2925.2967.83-
Jun 26, 202426.1326.1325.7825.7869.14-
Jun 25, 202425.9225.9225.9125.9169.49-
Jun 24, 202425.4725.5725.4725.5768.58-
Jun 21, 202425.6525.6525.3625.3668.01-
Jun 20, 202425.6125.6425.6125.6468.76-
Jun 19, 202425.9325.9325.6325.6368.74-
Jun 18, 202426.0126.0125.8925.8969.44-
Jun 17, 202426.0626.0625.8925.8969.44-
Jun 14, 202426.1926.3826.1926.3870.75-
Jun 13, 202426.1326.1325.9525.9569.60-
Jun 12, 202426.7026.7026.7026.7071.61-
Jun 11, 202427.1127.1127.1127.1172.71-
Jun 10, 202426.8427.1026.8427.1072.68-
Jun 7, 202427.0827.1427.0827.1472.79-
Jun 6, 202426.8326.8326.8326.8371.96-
Jun 5, 202426.6126.6126.5926.5971.31-
Jun 4, 202427.3827.5027.3827.5073.75-
Jun 3, 202427.2827.3227.2827.3273.27-
May 31, 202426.5426.5426.5426.5471.18-
May 30, 202426.2326.3526.2326.3570.67-
May 29, 202426.2326.2326.2326.2370.35-
May 28, 202426.3126.3626.3126.3670.70-
May 27, 202426.2426.2426.2326.2370.35-
May 24, 202426.1426.1426.1126.1170.03-
May 23, 202426.1126.1125.9725.9769.65-
May 22, 202425.8525.8525.5825.5868.60-
May 21, 202425.7025.7625.7025.7669.09-
May 20, 202425.9625.9625.9625.9669.62-
May 17, 202425.7525.7525.6025.6068.66-
May 16, 202425.9025.9025.7325.7369.01-
May 15, 202426.0026.0026.0026.0069.73-
May 14, 202426.0926.0926.0926.0969.97-
May 13, 202425.9726.0925.9726.0969.97-
May 10, 202426.1826.1826.1126.1170.03-
May 9, 202425.9725.9725.9725.9769.65-
May 8, 202425.9525.9525.8325.8369.27-
May 7, 202426.0726.0725.9025.9069.46-
May 6, 202425.8425.8425.8325.8369.27-
May 3, 202425.8525.9525.8525.9569.60-
May 2, 202425.7125.7825.7125.7869.14-
Apr 30, 202425.6525.6525.4525.4568.26-
Apr 29, 202425.1125.2725.1125.1867.53100
Apr 26, 202424.9725.1124.9725.1167.34-
Apr 25, 202424.2924.2924.2924.2965.14-
Apr 24, 202426.3826.3825.7125.7168.95-
Apr 23, 202426.8626.8626.8026.8071.88-
Apr 22, 202426.9326.9326.9326.9372.22-
Apr 19, 202426.7326.7326.7326.7371.69-
Apr 18, 202426.6526.6526.6126.6171.37-
Apr 17, 202426.8026.8026.7126.7171.63-
Apr 16, 202426.9726.9726.9026.9072.14-
Apr 15, 202427.1727.2527.1727.2573.08-
Apr 12, 202427.5527.5527.4327.4373.57-
Apr 11, 202427.0627.0627.0627.0672.57-
Apr 10, 202426.9226.9326.9226.9372.22-
Apr 9, 202427.0827.0826.9826.9872.36-
Apr 8, 202427.2127.2127.1027.1072.68-
Apr 5, 202427.0027.0026.9426.9472.25-
Apr 4, 202427.3027.3027.0727.0772.60-
Apr 3, 202427.3627.3627.3427.3473.32-
Apr 2, 202427.9327.9327.5227.5273.81-
Mar 28, 202427.6527.6527.5527.5573.89-
Mar 27, 202427.6527.6527.5027.5073.75-
Mar 26, 202427.4027.4527.4027.4573.62-
Mar 25, 202427.5527.5527.2527.2573.08-
Mar 22, 202427.7027.7027.7027.7074.29-
Mar 21, 202427.4527.5027.4527.5073.75-
Mar 20, 202426.9527.2526.9527.2573.08-
Mar 19, 202427.1527.1527.1527.1572.81-
Mar 18, 202427.3527.3527.2527.2573.08-
Mar 15, 202426.7526.9526.7526.9572.28-
Mar 14, 202427.1527.1526.9026.9072.14-
Mar 13, 202427.1027.1026.9026.9072.14-
Mar 12, 202427.4527.5027.4527.5073.75-
Mar 11, 202427.4527.5027.4527.5073.75-
Mar 8, 202428.3528.5028.3528.5076.44-
Mar 7, 202427.6027.7027.6027.7074.29-
Mar 6, 202427.1027.1027.1027.1072.68-
Mar 5, 202426.9527.0026.9527.0072.41-
Mar 4, 202427.1527.1527.1527.1572.81-
Mar 1, 202427.1027.1027.1027.1072.68-
Feb 29, 202427.1027.1027.1027.1072.68-
Feb 28, 202426.7526.7526.7526.7571.74-
Feb 27, 202426.8027.0026.8027.0072.41-
Feb 26, 202426.3526.4026.3526.4070.80-
Feb 23, 202426.4026.5526.4026.5571.21-
Feb 22, 202426.3026.3026.3026.3070.54-
Feb 21, 202425.9526.0025.9526.0069.73-
Feb 20, 202426.1026.1025.9025.9069.46-
Feb 19, 202426.0026.0526.0026.0569.86-
Feb 16, 202425.9025.9525.9025.9569.60-
Feb 15, 202425.8025.8025.7525.7569.06-
Feb 14, 202425.5525.5525.5025.5068.39-
Feb 13, 202425.4525.6025.4525.6068.66-
Feb 12, 202425.3525.4025.3525.4068.12-
Feb 9, 202425.1525.1525.1525.1567.45-
Feb 8, 202425.3525.4525.3525.4568.26-
Feb 7, 202425.7525.7525.7525.7569.06-
Feb 6, 202425.1025.2025.1025.2067.58-
Feb 5, 202425.2525.2525.2525.2567.72-
Feb 2, 202425.2025.2025.0025.0067.05-
Feb 1, 202425.4525.5025.4525.5068.39-
Jan 31, 202425.3025.5525.3025.5568.52-
Jan 30, 202424.6024.6024.5524.5565.84-
Jan 29, 202423.7524.1523.7524.1564.77-
Jan 26, 202423.7023.7023.4523.4562.89-
Jan 25, 202423.4023.6023.4023.6063.29-
Jan 24, 202423.6023.6023.6023.6063.29-
Jan 23, 202423.6523.6523.6523.6563.43-
Jan 22, 202423.4023.4023.4023.4062.76-
Jan 19, 202423.3023.3023.2023.2062.22-
Jan 18, 202423.4523.5023.4523.5063.03-
Jan 17, 202423.6023.6023.5523.5563.16-

Related Tickers

LNVGF Lenovo Group Limited
1.2600
-1.56%
 
LNVGY Lenovo Group Limited
23.99
+0.13%
 
0992.HK LENOVO GROUP
9.230
-0.65%
 
HPQ HP Inc.
32.51
+0.49%
 
RCAT Red Cat Holdings, Inc.
8.56
-15.34%
 
4938.TW Pegatron Corporation
93.80
+0.21%
 
2357.TW ASUSTeK Computer Inc.
600.00
0.00%
 
QMCO Quantum Corporation
32.60
-15.48%
 
ANET Arista Networks Inc
119.95
+1.54%
 
2353.TW Acer Incorporated
37.55
+1.49%