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

Frankfurt - Delayed Quote EUR

Capcom Co., Ltd. (CPK.F)

23.88
-0.36
(-1.49%)
As of 8:00:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202523.8823.8823.8823.8823.884
Apr 22, 202523.8224.2423.8224.2424.2420
Apr 17, 202523.8424.3323.8424.3324.3341
Apr 16, 202523.5823.5823.5823.5823.58-
Apr 15, 202523.5123.5123.5123.5123.51-
Apr 14, 202523.2723.2723.2723.2723.27-
Apr 11, 202522.8722.8722.5022.5022.50500
Apr 10, 202523.6023.6023.1323.3023.306,350
Apr 9, 202521.5821.5821.5821.5821.58-
Apr 8, 202521.9821.9821.9821.9821.98-
Apr 7, 202521.8221.8221.8221.8221.8250
Apr 4, 202522.4422.4422.4422.4422.44-
Apr 3, 202522.5222.5222.1922.1922.19100
Apr 2, 202522.6722.6722.6722.6722.67-
Apr 1, 202522.5522.5522.5522.5522.55-
Mar 31, 202522.7922.7922.7922.7922.79-
Mar 28, 2025 0.111267 Dividend
Mar 28, 202523.4523.4523.4523.4523.45-
Mar 27, 202523.8224.0523.7024.046.042,085
Mar 26, 202523.5123.5123.5123.515.91-
Mar 25, 202523.0823.0823.0823.085.80-
Mar 24, 202522.6322.6322.6322.635.69-
Mar 21, 202522.4422.4422.4422.445.64-
Mar 20, 202521.8821.8821.8821.885.50-
Mar 19, 202521.4521.4521.4521.455.39-
Mar 18, 202521.3321.3321.3321.335.36-
Mar 17, 202521.4521.4521.4521.455.39-
Mar 14, 202521.5121.5121.5121.515.40-
Mar 13, 202521.2721.6121.2721.615.4351
Mar 12, 202521.1621.1621.1621.165.32-
Mar 11, 202521.2121.2121.2121.215.33-
Mar 10, 202521.3021.3520.9121.075.2960
Mar 7, 202521.9121.9621.3821.385.37544
Mar 6, 202522.7922.9022.7922.905.752
Mar 5, 202522.8322.9222.8322.925.7627
Mar 4, 202523.9324.7923.9324.086.058,545
Mar 3, 202524.1324.1324.1324.136.06-
Feb 28, 202523.7523.8723.7523.876.00377
Feb 27, 202523.7924.1823.7924.186.0852
Feb 26, 202523.5723.5723.5723.575.92-
Feb 25, 202525.1825.4125.1825.416.3841
Feb 24, 202525.8025.8025.8025.806.48-
Feb 21, 202525.6126.0225.6126.026.54195
Feb 20, 202524.7024.7024.7024.706.21-
Feb 19, 202524.5524.8624.5524.866.25115
Feb 18, 202524.3424.6024.3424.606.18200
Feb 17, 202524.1024.1024.1024.106.0623
Feb 14, 202523.8723.8723.8723.876.00-
Feb 13, 202523.6023.6023.6023.605.93-
Feb 12, 202523.9924.1623.9924.156.0731
Feb 11, 202524.4624.8924.4624.786.23110
Feb 10, 202524.2124.5124.2124.516.1613
Feb 7, 202524.0024.0024.0024.006.03-
Feb 6, 202524.4325.0424.4325.046.29100
Feb 5, 202523.3823.3823.3223.325.86100
Feb 4, 202522.6022.8122.6022.815.7322
Feb 3, 202522.3722.6222.3722.415.63140
Jan 31, 202522.0622.3722.0622.375.62600
Jan 30, 202522.0322.5922.0322.505.6592
Jan 29, 202521.0121.0121.0121.015.28-
Jan 28, 202521.3121.5321.0821.535.41210
Jan 27, 202520.7220.7220.7220.725.2119
Jan 24, 202520.8520.8520.8520.855.24-
Jan 23, 202520.1820.1820.1820.185.07-
Jan 22, 202520.1920.3220.1620.325.11165
Jan 21, 202520.3920.3920.3920.395.12-
Jan 20, 202520.3120.3120.3120.315.10-
Jan 17, 202520.4020.4020.4020.405.13-
Jan 16, 202520.7321.1120.7321.115.3048
Jan 15, 202520.6920.9620.6920.965.272
Jan 14, 202520.4920.4920.4920.495.1515
Jan 13, 202520.6320.6320.6320.635.18-
Jan 10, 202520.3820.3820.3820.385.12-
Jan 9, 202520.5420.5420.5420.545.16-
Jan 8, 202520.7620.7620.7620.765.2225
Jan 7, 202520.7020.7620.7020.735.21107
Jan 6, 202520.5920.5920.5920.595.17-
Jan 3, 202521.5021.5021.5021.505.40-
Jan 2, 202520.9921.3120.9921.315.35409
Dec 30, 202421.0021.0021.0021.005.28-
Dec 27, 202421.0821.0821.0821.085.3042
Dec 23, 202420.9021.0020.9021.005.285
Dec 20, 202420.7920.7920.7920.795.22-
Dec 19, 202421.0821.0821.0821.085.30-
Dec 18, 202421.1721.1721.1721.175.32-
Dec 17, 202421.6821.9621.6821.965.524
Dec 16, 202421.5421.5421.5421.545.41104
Dec 13, 202421.2921.2921.2921.295.35-
Dec 12, 202422.1622.1622.1622.165.57-
Dec 11, 202421.9521.9521.9521.955.51-
Dec 10, 202421.9121.9121.9121.915.50-
Dec 9, 202421.8521.8521.8521.855.49-
Dec 6, 202421.8121.8121.8121.815.48-
Dec 5, 202422.3322.3322.3322.335.61-
Dec 4, 202422.2622.2622.2622.265.59-
Dec 3, 202422.1522.1522.1522.155.57-
Dec 2, 202422.3722.3722.3722.375.62302
Nov 29, 202421.8522.2621.8522.265.598
Nov 28, 202421.7922.2121.7922.195.58100
Nov 27, 202421.2621.2621.2621.265.34-
Nov 26, 202420.9221.4620.9221.465.39110
Nov 25, 202421.0421.0421.0421.045.29-
Nov 22, 202420.8221.3420.8221.345.3610
Nov 21, 202420.6320.6320.6320.635.18-
Nov 20, 202420.3420.3420.3420.345.11-
Nov 19, 202420.1320.1320.1320.135.06-
Nov 18, 202420.9720.9720.9720.975.27-
Nov 15, 202421.2621.2621.2621.265.34-
Nov 14, 202421.2621.6221.2621.625.43100
Nov 13, 202420.5020.5420.5020.545.161,280
Nov 12, 202419.6919.8519.6919.854.9935
Nov 11, 202419.9019.9019.9019.905.00-
Nov 8, 202419.4819.4819.4819.484.89-
Nov 7, 202418.4318.9118.4318.914.75100
Nov 6, 202418.9318.9318.9318.934.76-
Nov 5, 202418.5918.5918.5918.594.67-
Nov 4, 202419.0019.0018.4518.454.64450
Nov 1, 202418.1918.1918.1918.194.57-
Oct 31, 202418.2818.2818.2818.284.59-
Oct 30, 202418.8018.8018.8018.804.72-
Oct 29, 202419.8619.8618.8219.484.89940
Oct 28, 202419.7219.7219.7219.724.95-
Oct 25, 202419.6719.6719.6719.674.94250
Oct 24, 202419.5619.5619.5619.564.91-
Oct 23, 202419.4419.4419.4419.444.88-
Oct 22, 202419.7719.7719.6619.664.94483
Oct 21, 202420.1020.1020.1020.105.05-
Oct 18, 202419.9019.9019.9019.905.00-
Oct 17, 202419.9619.9619.9619.965.01-
Oct 16, 202419.7219.7219.7219.724.95-
Oct 15, 202419.9319.9319.9319.935.01-
Oct 14, 202419.6719.6719.6719.674.94-
Oct 11, 202419.6819.6819.6819.684.95-
Oct 10, 202419.5619.5619.4219.424.88128
Oct 9, 202419.6519.6719.6519.674.94164
Oct 8, 202419.9719.9719.9719.975.02-
Oct 7, 202420.8320.8320.3620.365.1218
Oct 4, 202420.3620.3620.3620.365.12-
Oct 3, 202420.5420.5420.5420.545.16-
Oct 2, 202420.4120.4120.4120.415.13-
Oct 1, 202420.8120.8120.8120.815.23-
Sep 30, 202420.9520.9520.9520.955.26-
Sep 27, 2024 0.111267 Dividend
Sep 27, 202421.2821.2820.9020.905.25215
Sep 26, 202420.8821.3020.8821.130.79800
Sep 25, 202420.4920.4920.4920.490.76-
Sep 24, 202420.7720.7720.7720.770.77-
Sep 23, 202420.3220.3220.3220.320.76-
Sep 20, 202420.6320.6320.6320.630.77-
Sep 19, 202420.4620.8320.4620.830.7810
Sep 18, 202420.2320.2320.2320.230.75-
Sep 17, 202420.4620.4620.4620.460.76-
Sep 16, 202420.5420.7920.5420.560.77664
Sep 13, 202420.4020.7220.4020.720.77400
Sep 12, 202421.1321.1321.1321.130.79-
Sep 11, 202420.5420.8020.5420.800.7750
Sep 10, 202420.6821.0120.6821.010.78800
Sep 9, 202420.3120.5920.3120.590.7774
Sep 6, 202420.3120.3820.3120.380.76400
Sep 5, 202419.9220.0319.9220.030.75400
Sep 4, 202419.5919.5919.5919.590.73-
Sep 3, 202419.8619.8619.8619.860.74-
Sep 2, 202419.7119.7119.5119.510.73-
Aug 30, 202419.6419.6419.6419.640.73-
Aug 29, 202419.1319.3419.1019.340.72525
Aug 28, 202419.4319.4319.2619.260.72400
Aug 27, 202418.8418.8418.8418.840.70-
Aug 26, 202418.8518.8518.8518.850.70-
Aug 23, 202418.7518.7518.7518.750.70-
Aug 22, 202419.5019.5019.5019.500.73-
Aug 21, 202419.4519.4519.4519.450.72-
Aug 20, 202419.0619.0619.0619.060.71-
Aug 19, 202418.9419.1718.9419.170.71305
Aug 16, 202418.4218.4218.4218.420.69-
Aug 15, 202418.3218.3218.3218.320.68-
Aug 14, 202418.1818.1818.1818.180.68-
Aug 13, 202418.2018.2018.2018.200.68-
Aug 12, 202417.9317.9317.9117.910.678
Aug 9, 202418.0018.0018.0018.000.67-
Aug 8, 202417.4417.4417.4417.440.65-
Aug 7, 202417.5717.5717.5717.570.65-
Aug 6, 202417.5017.5017.5017.500.655
Aug 5, 202414.9116.1514.9116.150.60398
Aug 2, 202417.5517.5517.5517.550.65-
Aug 1, 202418.6718.6718.6718.670.69-
Jul 31, 202419.0619.0619.0619.060.71-
Jul 30, 202418.7418.7418.7418.740.70-
Jul 29, 202418.6818.6818.6818.680.70-
Jul 26, 202417.7217.7217.7217.720.66-
Jul 25, 202417.8517.8517.8517.850.66-
Jul 24, 202418.4318.5018.4318.500.69388
Jul 23, 202418.1718.1718.1718.170.68-
Jul 22, 202418.1718.1718.1718.170.68-
Jul 19, 202418.3218.3218.3218.320.68-
Jul 18, 202418.6818.6818.6818.680.70-
Jul 17, 202418.9718.9718.9718.970.71-
Jul 16, 202419.0119.0119.0119.010.71-
Jul 15, 202418.8818.8818.8818.880.7030
Jul 12, 202418.7718.7718.7718.770.70-
Jul 11, 202418.6718.6918.6718.690.704
Jul 10, 202418.2818.2818.2818.280.68-
Jul 9, 202418.2818.5518.2818.550.6926
Jul 8, 202417.9517.9517.9517.950.67-
Jul 5, 202417.8117.8117.8117.810.66-
Jul 4, 202417.5817.8217.5817.820.662
Jul 3, 202417.7417.8617.7417.860.6625
Jul 2, 202417.7517.7517.7517.750.66-
Jul 1, 202417.3917.3917.3917.390.65-
Jun 28, 202417.4917.5017.4917.500.6540
Jun 27, 202417.5517.5517.5517.550.65-
Jun 26, 202417.7217.7217.7217.720.66-
Jun 25, 202417.5817.5817.5817.580.65-
Jun 24, 202417.1117.1117.1117.110.64-
Jun 21, 202417.0217.0217.0217.020.63-
Jun 20, 202417.1817.1817.1817.180.64-
Jun 19, 202417.0517.0517.0517.050.63-
Jun 18, 202416.9616.9616.9616.960.63-
Jun 17, 202416.7916.7916.7916.790.62-
Jun 14, 202416.8316.8316.8316.830.63-
Jun 13, 202416.6516.8416.6516.760.62446
Jun 12, 202416.5616.7716.5616.770.621,981
Jun 11, 202417.0917.0917.0917.090.64-
Jun 10, 202417.5217.5217.5217.520.65-
Jun 7, 202417.6317.6317.6317.630.66-
Jun 6, 202417.5917.8317.5917.830.6670
Jun 5, 202417.9217.9217.9217.920.67-
Jun 4, 202417.6417.6417.6417.640.66-
Jun 3, 202417.3017.3017.3017.300.64-
May 31, 202416.9916.9916.9916.990.63-
May 30, 202416.4016.5916.4016.590.624
May 29, 202415.9015.9015.9015.900.59-
May 28, 202415.6315.8615.6315.860.59257
May 27, 202415.8816.0715.8816.070.6030
May 24, 202415.8115.8115.8115.810.59-
May 23, 202415.7715.7715.7715.770.59-
May 22, 202415.5215.5215.5215.520.58-
May 21, 202415.7315.7415.7315.740.5960
May 20, 202415.9915.9915.9915.990.60-
May 17, 202416.0816.0816.0816.080.60-
May 16, 202416.3116.4916.3116.480.61530
May 15, 202415.7015.7015.7015.700.58-
May 14, 202416.0716.0916.0716.090.60400
May 13, 202415.7315.7315.7315.730.59-
May 10, 202415.9016.2315.9016.230.6030
May 9, 202415.4615.4615.4615.460.58-
May 8, 202415.4815.4815.4815.480.58-
May 7, 202415.9715.9715.9715.970.59-
May 6, 202415.6515.6515.6515.650.58-
May 3, 202415.7515.7515.7315.730.5956
May 2, 202415.4515.4515.4515.450.58-
Apr 30, 202415.5315.8115.5315.810.59378
Apr 29, 202415.5915.5915.5915.590.58-
Apr 26, 202415.5515.7715.5515.730.59131
Apr 25, 202415.6215.6215.6215.620.58-
Apr 24, 202415.3615.3615.3615.360.57-
Apr 23, 202414.9814.9814.9814.980.56-

Related Tickers

RYU0.MU Sega Sammy Holdings Inc.
4.2600
0.00%
 
4AW.F Nacon S.A.
0.4605
-0.11%
 
EI4.SG Square Enix Holdings Co Ltd
44.20
+0.41%
 
9766.T Konami Group Corporation
19,735.00
-0.70%
 
CDR.WA CD Projekt S.A.
226.60
+0.62%
 
EA Electronic Arts Inc.
145.87
+2.78%
 
TTWO Take-Two Interactive Software, Inc.
209.97
+2.34%
 
RBLX Roblox Corporation
62.15
+3.74%