Berlin - Delayed Quote EUR

Capcom Co Ltd (CPK.BE)

Compare
22.39
-0.07
(-0.31%)
At close: January 31 at 6:46:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202522.1422.3922.1322.3922.39-
Jan 30, 202522.1122.4722.1122.4622.46-
Jan 29, 202521.2021.2520.8421.1521.15-
Jan 28, 202521.3121.4521.1221.4521.45-
Jan 27, 202520.5520.5620.4520.4620.46-
Jan 24, 202520.9520.9520.7220.8720.87-
Jan 23, 202520.3220.3320.3020.3220.32-
Jan 22, 202520.2920.2920.1620.1620.16-
Jan 21, 202520.4920.5420.4420.4420.44-
Jan 20, 202520.4020.4120.2520.2820.28-
Jan 17, 202520.5020.5020.4020.4120.41-
Jan 16, 202520.9321.0220.9221.0221.02-
Jan 15, 202520.9220.9520.8520.9420.94-
Jan 14, 202520.3720.4620.3620.4220.42-
Jan 13, 202520.7820.7820.6920.7820.78-
Jan 10, 202520.4620.6420.4520.6420.64-
Jan 9, 202520.6420.6720.6020.6020.60-
Jan 8, 202520.6520.7420.6520.7120.71-
Jan 7, 202520.6920.7520.6620.7520.75-
Jan 6, 202521.9521.9521.9521.9521.95-
Jan 3, 202521.7221.9521.6421.9521.95-
Jan 2, 202521.0221.4520.9821.4521.45-
Dec 30, 202421.1021.1420.8020.8020.80-
Dec 27, 202421.2221.2221.1821.1921.19-
Dec 23, 202420.9521.1220.9521.1121.11-
Dec 20, 202420.9220.9420.9220.9220.92-
Dec 19, 202421.1321.2421.0521.2421.24-
Dec 18, 202421.2821.4921.2821.4021.40-
Dec 17, 202421.6921.9221.6921.9221.92-
Dec 16, 202421.2821.5321.2721.3821.38-
Dec 13, 202421.4921.4921.3121.3121.31-
Dec 12, 202422.2922.3722.1822.1822.18-
Dec 11, 202422.1622.4822.1022.4822.48-
Dec 10, 202422.1422.1422.1122.1222.12-
Dec 9, 202422.2222.2222.0722.0722.07-
Dec 6, 202422.0822.1822.0122.1622.16-
Dec 5, 202422.5922.7722.5422.5522.55-
Dec 4, 202422.6222.6222.5022.5822.58-
Dec 3, 202422.3722.5322.3522.4122.41-
Dec 2, 202422.1922.2222.1322.1622.16-
Nov 29, 202422.0822.1322.0622.1322.13-
Nov 28, 202422.0122.0121.7921.8121.81-
Nov 27, 202421.4221.6921.4221.6421.64-
Nov 26, 202421.1021.2321.1021.2321.23-
Nov 25, 202421.3021.3021.1821.2321.23-
Nov 22, 202421.0221.0720.9921.0121.01-
Nov 21, 202420.8220.9520.8220.9520.95-
Nov 20, 202420.5520.6920.5420.6820.68-
Nov 19, 202420.3920.4920.3920.4120.41-
Nov 18, 202421.1821.1820.9720.9720.97-
Nov 15, 202421.4521.4521.3221.3921.39-
Nov 14, 202421.3921.3921.1521.1521.15-
Nov 13, 202420.8220.8220.5120.7620.76-
Nov 12, 202419.8219.8219.7519.7519.75-
Nov 11, 202420.1420.3920.1120.1920.19-
Nov 8, 202419.6719.8219.6719.8219.82-
Nov 7, 202418.7418.9218.7018.9218.92-
Nov 6, 202419.0919.1119.0319.0319.03-
Nov 5, 202418.7318.8018.6718.7718.77-
Nov 4, 202418.9018.9018.6318.6318.63-
Nov 1, 202418.4218.7618.4218.7618.76-
Oct 31, 202418.5218.5218.4418.4418.44-
Oct 30, 202419.1319.1318.9719.0119.01-
Oct 29, 202418.7519.6718.7519.6719.67-
Oct 28, 202419.7920.1019.7620.1020.10-
Oct 25, 202419.5019.7319.5019.7319.73-
Oct 24, 202419.6419.6819.5319.5619.56-
Oct 23, 202419.5119.6719.5019.6619.66-
Oct 22, 202419.8419.8819.7519.7519.75-
Oct 21, 202420.2520.2720.2320.2320.23-
Oct 18, 202419.9720.1419.9720.0020.00-
Oct 17, 202420.0620.1320.0620.1320.13-
Oct 16, 202419.8419.8919.8319.8719.87-
Oct 15, 202419.9819.9919.8019.8019.80-
Oct 14, 202419.8819.9719.8619.9719.97-
Oct 11, 202419.7519.8419.7019.8319.83-
Oct 10, 202419.5819.6419.5119.6419.64-
Oct 9, 202419.7519.8219.7419.8219.82-
Oct 8, 202420.0420.2920.0320.2920.29-
Oct 7, 202420.6020.6020.3520.4020.40-
Oct 4, 202420.5020.5020.2520.3120.31-
Oct 3, 202420.6220.6220.5020.6120.61-
Oct 2, 202420.4720.5820.4520.5820.58-
Oct 1, 202420.9120.9620.6520.8120.81-
Sep 30, 202420.9620.9620.5220.7120.71-
Sep 27, 2024 18.00 Dividend
Sep 27, 202421.1321.1320.4020.9320.93-
Sep 26, 202420.9021.1720.9021.123.12-
Sep 25, 202420.6020.8620.5820.843.08-
Sep 24, 202420.8820.8820.7820.843.08-
Sep 23, 202420.3120.7520.3120.753.07-
Sep 20, 202420.7720.7720.4820.523.03-
Sep 19, 202420.6020.8620.6020.623.05-
Sep 18, 202420.3720.4020.2320.232.99-
Sep 17, 202420.5920.7320.5420.583.04-
Sep 16, 202420.7920.8120.6320.633.05-
Sep 13, 202420.5920.8620.5320.673.05-
Sep 12, 202421.2321.3921.1921.393.16-
Sep 11, 202420.7120.9720.6720.973.10-
Sep 10, 202420.6021.2020.6021.203.13-
Sep 9, 202420.4920.5920.4620.473.02-
Sep 6, 202420.4120.4120.0520.052.96-
Sep 5, 202420.0120.1019.9720.022.96-
Sep 4, 202419.7219.7819.5819.582.89-
Sep 3, 202419.9420.0519.7819.782.92-
Sep 2, 202419.6519.6519.4919.542.89-
Aug 30, 202419.8319.8719.7619.832.93-
Aug 29, 202419.2619.3919.2619.322.85-
Aug 28, 202419.5119.5119.3319.332.86-
Aug 27, 202418.9619.0518.9519.032.81-
Aug 26, 202418.9619.0518.9418.942.80-
Aug 23, 202418.8819.0618.8218.892.79-
Aug 22, 202419.6319.7319.5319.532.89-
Aug 21, 202419.3819.5919.3819.512.88-
Aug 20, 202419.1419.2219.0819.092.82-
Aug 19, 202419.0619.1519.0219.152.83-
Aug 16, 202418.5818.5818.4518.522.74-
Aug 15, 202418.4218.7118.4018.642.75-
Aug 14, 202418.3918.3918.1818.252.70-
Aug 13, 202418.2718.4018.2018.202.69-
Aug 12, 202417.9418.0817.9018.082.67-
Aug 9, 202418.0718.1718.0718.172.68-
Aug 8, 202417.5117.8517.4817.832.63-
Aug 7, 202417.7117.8817.5017.502.58-
Aug 6, 202417.1717.3616.8017.362.56-
Aug 5, 202415.7115.9015.7115.732.32-
Aug 2, 202418.5618.5618.5618.562.74-
Aug 1, 202418.6918.6918.5618.562.74-
Jul 31, 202419.2019.2019.2019.202.84-
Jul 30, 202418.3518.3518.3518.352.71-
Jul 29, 202418.7518.7518.0218.352.71-
Jul 26, 202417.8818.0917.5017.862.6452
Jul 25, 202417.9218.0317.8817.992.66-
Jul 24, 202418.5818.5818.5318.532.74-
Jul 23, 202418.2518.4218.2518.422.72-
Jul 22, 202418.2618.4218.2218.222.69-
Jul 19, 202418.4218.4218.2518.252.70-
Jul 18, 202418.8318.8518.6618.662.76-
Jul 17, 202419.0819.0818.7518.752.77-
Jul 16, 202419.1319.2619.0919.262.85-
Jul 15, 202418.9719.0018.9519.002.81-
Jul 12, 202418.8519.0718.8319.072.82-
Jul 11, 202418.8318.8318.7618.762.77-
Jul 10, 202418.3818.6018.3718.582.74-
Jul 9, 202418.3318.4018.3318.402.72-
Jul 8, 202417.9718.0017.9217.922.65-
Jul 5, 202417.9117.9117.8017.832.63-
Jul 4, 202417.6817.6817.6317.632.60-
Jul 3, 202417.8017.8017.7417.762.62-
Jul 2, 202417.9017.9217.8417.922.65-
Jul 1, 202417.4817.4817.4817.482.58-
Jun 28, 202417.6317.6317.4917.492.58-
Jun 27, 202417.7017.7717.7017.742.62-
Jun 26, 202417.8017.8117.6417.642.61-
Jun 25, 202417.6717.6717.5917.672.61-
Jun 24, 202417.1717.5217.1717.522.59-
Jun 21, 202417.1317.1617.0817.092.52-
Jun 20, 202417.3017.3017.1817.192.54-
Jun 19, 202417.1717.1717.0617.062.52-
Jun 18, 202416.9716.9816.9616.962.51-
Jun 17, 202416.8416.8716.8416.872.49-
Jun 14, 202416.9316.9316.8916.922.50-
Jun 13, 202416.7316.7816.7316.782.48-
Jun 12, 202416.5816.7216.5816.722.47-
Jun 11, 202417.2017.2217.1417.212.54-
Jun 10, 202417.6017.7217.5617.672.61-
Jun 7, 202417.7517.7817.6917.732.62-
Jun 6, 202417.2017.7517.2017.712.62-
Jun 5, 202418.0518.2118.0018.212.69-
Jun 4, 202417.7817.9317.7417.802.63-
Jun 3, 202417.4017.4117.3417.412.57-
May 31, 202417.1017.1016.9516.992.51-
May 30, 202416.5016.5716.4516.452.43-
May 29, 202416.0216.1816.0216.162.39-
May 28, 202415.7315.8115.7215.802.33-
May 27, 202416.0116.0115.9916.002.36-
May 24, 202415.9115.9615.9015.942.35-
May 23, 202415.8715.9015.7715.772.33-
May 22, 202415.6315.7315.6215.622.31-
May 21, 202415.8815.8915.8515.872.34-
May 20, 202416.0916.4216.0916.402.42-
May 17, 202416.1816.2016.1716.172.39-
May 16, 202416.4216.4616.3416.342.41-
May 15, 202415.8515.9915.8515.992.36-
May 14, 202416.1816.2516.1516.252.40-
May 13, 202415.8415.8415.4515.802.33720
May 10, 202416.1416.1815.9415.942.36-
May 9, 202415.7415.8915.7315.892.35-
May 8, 202415.6115.7315.6115.702.32-
May 7, 202416.1116.1115.9016.022.37-
May 6, 202415.8415.8515.6315.762.33-
May 3, 202415.9516.0115.9015.982.36-
May 2, 202415.6415.8815.6415.882.35-
Apr 30, 202415.6415.6715.5915.622.31-
Apr 29, 202415.7816.0115.7815.842.34-
Apr 26, 202415.6915.7315.5915.732.32-
Apr 25, 202415.7116.1015.7115.822.34-
Apr 24, 202415.4715.4715.3015.302.26-
Apr 23, 202415.0715.3215.0615.132.24-
Apr 22, 202415.1715.3715.1715.372.27-
Apr 19, 202415.1615.3615.1615.192.24-
Apr 18, 202415.9015.9015.7715.772.33-
Apr 17, 202415.9316.0115.7715.772.33-
Apr 16, 202416.1016.1216.0616.122.38-
Apr 15, 202416.1316.1515.9515.952.36-
Apr 12, 202416.3016.4116.3016.322.41-
Apr 11, 202416.0816.3216.0816.322.41-
Apr 10, 202416.2416.2416.0316.032.37-
Apr 9, 202416.4116.4216.3216.412.42-
Apr 8, 202416.6516.7516.3616.752.48-
Apr 5, 202416.5916.6916.5916.682.46-
Apr 4, 202416.6116.8616.5916.632.46-
Apr 3, 202416.9117.0616.9117.062.52-
Apr 2, 202416.8016.8416.6216.842.49-
Mar 28, 2024 21.50 Dividend
Mar 28, 202417.3817.8317.3817.832.63-
Mar 28, 2024 2:1 Stock Splits
Mar 27, 202417.9618.0117.7217.72-0.56-
Mar 26, 202417.9018.1217.9018.06-0.57-
Mar 25, 202418.3218.3618.2718.28-0.58-
Mar 22, 202419.4919.5119.3319.38-0.61-
Mar 21, 202418.7418.9318.7418.88-0.59-
Mar 20, 202418.9519.0018.9118.91-0.60-
Mar 19, 202418.9419.0518.9219.05-0.60-
Mar 18, 202418.9118.9118.8718.90-0.60-
Mar 15, 202418.3518.4318.3018.34-0.58-
Mar 14, 202418.6018.6618.5118.54-0.58-
Mar 13, 202418.4318.4318.3518.35-0.58-
Mar 12, 202418.8218.9918.8018.99-0.60-
Mar 11, 202418.9918.9918.8118.82-0.59-
Mar 8, 202418.6318.6918.4818.48-0.58-
Mar 7, 202419.0519.1518.9318.93-0.60-
Mar 6, 202418.2919.2418.2919.24-0.61-
Mar 5, 202418.2918.3118.1918.19-0.57-
Mar 4, 202418.5318.5418.3718.43-0.58-
Mar 1, 202418.5918.6718.5818.67-0.59-
Feb 29, 202418.5318.5918.4118.59-0.59-
Feb 28, 202418.4018.4218.3318.41-0.58-
Feb 27, 202418.4118.4718.4118.43-0.58-
Feb 26, 202418.2718.3118.2718.28-0.58-
Feb 23, 202418.2918.3318.2918.32-0.58-
Feb 22, 202418.3218.4118.2918.29-0.58-
Feb 21, 202418.4318.4518.3818.38-0.58-
Feb 20, 202418.1618.1818.0118.04-0.57-
Feb 19, 202418.0418.1218.0418.09-0.57-
Feb 16, 202418.5118.5218.3718.39-0.58-
Feb 15, 202418.5218.5218.4118.51-0.58-
Feb 14, 202418.2118.3218.1118.12-0.57-
Feb 13, 202417.9317.9317.4917.49-0.55-
Feb 12, 202417.6517.7117.6517.66-0.56-
Feb 9, 202417.5617.6417.5617.64-0.56-
Feb 8, 202417.7217.7417.6617.73-0.56-
Feb 7, 202417.6417.6717.5817.67-0.56-
Feb 6, 202417.8617.9217.8417.84-0.56-
Feb 5, 202417.7517.7717.6017.77-0.56-
Feb 2, 202418.0218.0917.9718.06-0.57-
Feb 1, 202417.3817.4617.3817.44-0.55-
Jan 31, 202417.6718.0317.5018.03-0.57-