Frankfurt - Delayed Quote EUR

Capcom Co., Ltd. (CPK.F)

Compare
22.37
-0.13
(-0.58%)
At close: January 31 at 3:25:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202522.0622.3722.0622.3722.37600
Jan 30, 202522.0322.5922.0322.5022.5092
Jan 29, 202521.0121.0121.0121.0121.01-
Jan 28, 202521.3121.5321.0821.5321.53210
Jan 27, 202520.7220.7220.7220.7220.7219
Jan 24, 202520.8520.8520.8520.8520.85-
Jan 23, 202520.1820.1820.1820.1820.18-
Jan 22, 202520.1920.3220.1620.3220.32165
Jan 21, 202520.3920.3920.3920.3920.39-
Jan 20, 202520.3120.3120.3120.3120.31-
Jan 17, 202520.4020.4020.4020.4020.40-
Jan 16, 202520.7321.1120.7321.1121.1148
Jan 15, 202520.6920.9620.6920.9620.962
Jan 14, 202520.4920.4920.4920.4920.4915
Jan 13, 202520.6320.6320.6320.6320.63-
Jan 10, 202520.3820.3820.3820.3820.38-
Jan 9, 202520.5420.5420.5420.5420.54-
Jan 8, 202520.7620.7620.7620.7620.7625
Jan 7, 202520.7020.7620.7020.7320.73107
Jan 6, 202520.5920.5920.5920.5920.59-
Jan 3, 202521.5021.5021.5021.5021.50-
Jan 2, 202520.9921.3120.9921.3121.31409
Dec 30, 202421.0021.0021.0021.0021.00-
Dec 27, 202421.0821.0821.0821.0821.0842
Dec 23, 202420.9021.0020.9021.0021.005
Dec 20, 202420.7920.7920.7920.7920.79-
Dec 19, 202421.0821.0821.0821.0821.08-
Dec 18, 202421.1721.1721.1721.1721.17-
Dec 17, 202421.6821.9621.6821.9621.964
Dec 16, 202421.5421.5421.5421.5421.54104
Dec 13, 202421.2921.2921.2921.2921.29-
Dec 12, 202422.1622.1622.1622.1622.16-
Dec 11, 202421.9521.9521.9521.9521.95-
Dec 10, 202421.9121.9121.9121.9121.91-
Dec 9, 202421.8521.8521.8521.8521.85-
Dec 6, 202421.8121.8121.8121.8121.81-
Dec 5, 202422.3322.3322.3322.3322.33-
Dec 4, 202422.2622.2622.2622.2622.26-
Dec 3, 202422.1522.1522.1522.1522.15-
Dec 2, 202422.3722.3722.3722.3722.37302
Nov 29, 202421.8522.2621.8522.2622.268
Nov 28, 202421.7922.2121.7922.1922.19100
Nov 27, 202421.2621.2621.2621.2621.26-
Nov 26, 202420.9221.4620.9221.4621.46110
Nov 25, 202421.0421.0421.0421.0421.04-
Nov 22, 202420.8221.3420.8221.3421.3410
Nov 21, 202420.6320.6320.6320.6320.63-
Nov 20, 202420.3420.3420.3420.3420.34-
Nov 19, 202420.1320.1320.1320.1320.13-
Nov 18, 202420.9720.9720.9720.9720.97-
Nov 15, 202421.2621.2621.2621.2621.26-
Nov 14, 202421.2621.6221.2621.6221.62100
Nov 13, 202420.5020.5420.5020.5420.541,280
Nov 12, 202419.6919.8519.6919.8519.8535
Nov 11, 202419.9019.9019.9019.9019.90-
Nov 8, 202419.4819.4819.4819.4819.48-
Nov 7, 202418.4318.9118.4318.9118.91100
Nov 6, 202418.9318.9318.9318.9318.93-
Nov 5, 202418.5918.5918.5918.5918.59-
Nov 4, 202419.0019.0018.4518.4518.45450
Nov 1, 202418.1918.1918.1918.1918.19-
Oct 31, 202418.2818.2818.2818.2818.28-
Oct 30, 202418.8018.8018.8018.8018.80-
Oct 29, 202419.8619.8618.8219.4819.48940
Oct 28, 202419.7219.7219.7219.7219.72-
Oct 25, 202419.6719.6719.6719.6719.67250
Oct 24, 202419.5619.5619.5619.5619.56-
Oct 23, 202419.4419.4419.4419.4419.44-
Oct 22, 202419.7719.7719.6619.6619.66483
Oct 21, 202420.1020.1020.1020.1020.10-
Oct 18, 202419.9019.9019.9019.9019.90-
Oct 17, 202419.9619.9619.9619.9619.96-
Oct 16, 202419.7219.7219.7219.7219.72-
Oct 15, 202419.9319.9319.9319.9319.93-
Oct 14, 202419.6719.6719.6719.6719.67-
Oct 11, 202419.6819.6819.6819.6819.68-
Oct 10, 202419.5619.5619.4219.4219.42128
Oct 9, 202419.6519.6719.6519.6719.67164
Oct 8, 202419.9719.9719.9719.9719.97-
Oct 7, 202420.8320.8320.3620.3620.3618
Oct 4, 202420.3620.3620.3620.3620.36-
Oct 3, 202420.5420.5420.5420.5420.54-
Oct 2, 202420.4120.4120.4120.4120.41-
Oct 1, 202420.8120.8120.8120.8120.81-
Sep 30, 202420.9520.9520.9520.9520.95-
Sep 27, 2024 18.00 Dividend
Sep 27, 202421.2821.2820.9020.9020.90215
Sep 26, 202420.8821.3020.8821.133.13800
Sep 25, 202420.4920.4920.4920.493.04-
Sep 24, 202420.7720.7720.7720.773.08-
Sep 23, 202420.3220.3220.3220.323.01-
Sep 20, 202420.6320.6320.6320.633.06-
Sep 19, 202420.4620.8320.4620.833.0910
Sep 18, 202420.2320.2320.2320.233.00-
Sep 17, 202420.4620.4620.4620.463.03-
Sep 16, 202420.5420.7920.5420.563.05664
Sep 13, 202420.4020.7220.4020.723.07400
Sep 12, 202421.1321.1321.1321.133.13-
Sep 11, 202420.5420.8020.5420.803.0850
Sep 10, 202420.6821.0120.6821.013.11800
Sep 9, 202420.3120.5920.3120.593.0574
Sep 6, 202420.3120.3820.3120.383.02400
Sep 5, 202419.9220.0319.9220.032.97400
Sep 4, 202419.5919.5919.5919.592.90-
Sep 3, 202419.8619.8619.8619.862.94-
Sep 2, 202419.7119.7119.5119.512.89-
Aug 30, 202419.6419.6419.6419.642.91-
Aug 29, 202419.1319.3419.1019.342.86525
Aug 28, 202419.4319.4319.2619.262.85400
Aug 27, 202418.8418.8418.8418.842.79-
Aug 26, 202418.8518.8518.8518.852.79-
Aug 23, 202418.7518.7518.7518.752.78-
Aug 22, 202419.5019.5019.5019.502.89-
Aug 21, 202419.4519.4519.4519.452.88-
Aug 20, 202419.0619.0619.0619.062.82-
Aug 19, 202418.9419.1718.9419.172.84305
Aug 16, 202418.4218.4218.4218.422.73-
Aug 15, 202418.3218.3218.3218.322.71-
Aug 14, 202418.1818.1818.1818.182.69-
Aug 13, 202418.2018.2018.2018.202.70-
Aug 12, 202417.9317.9317.9117.912.658
Aug 9, 202418.0018.0018.0018.002.67-
Aug 8, 202417.4417.4417.4417.442.58-
Aug 7, 202417.5717.5717.5717.572.60-
Aug 6, 202417.5017.5017.5017.502.595
Aug 5, 202414.9116.1514.9116.152.39398
Aug 2, 202417.5517.5517.5517.552.60-
Aug 1, 202418.6718.6718.6718.672.76-
Jul 31, 202419.0619.0619.0619.062.82-
Jul 30, 202418.7418.7418.7418.742.78-
Jul 29, 202418.6818.6818.6818.682.77-
Jul 26, 202417.7217.7217.7217.722.62-
Jul 25, 202417.8517.8517.8517.852.64-
Jul 24, 202418.4318.5018.4318.502.74388
Jul 23, 202418.1718.1718.1718.172.69-
Jul 22, 202418.1718.1718.1718.172.69-
Jul 19, 202418.3218.3218.3218.322.71-
Jul 18, 202418.6818.6818.6818.682.77-
Jul 17, 202418.9718.9718.9718.972.81-
Jul 16, 202419.0119.0119.0119.012.82-
Jul 15, 202418.8818.8818.8818.882.8030
Jul 12, 202418.7718.7718.7718.772.78-
Jul 11, 202418.6718.6918.6718.692.774
Jul 10, 202418.2818.2818.2818.282.71-
Jul 9, 202418.2818.5518.2818.552.7526
Jul 8, 202417.9517.9517.9517.952.66-
Jul 5, 202417.8117.8117.8117.812.64-
Jul 4, 202417.5817.8217.5817.822.642
Jul 3, 202417.7417.8617.7417.862.6525
Jul 2, 202417.7517.7517.7517.752.63-
Jul 1, 202417.3917.3917.3917.392.58-
Jun 28, 202417.4917.5017.4917.502.5940
Jun 27, 202417.5517.5517.5517.552.60-
Jun 26, 202417.7217.7217.7217.722.62-
Jun 25, 202417.5817.5817.5817.582.60-
Jun 24, 202417.1117.1117.1117.112.54-
Jun 21, 202417.0217.0217.0217.022.52-
Jun 20, 202417.1817.1817.1817.182.54-
Jun 19, 202417.0517.0517.0517.052.53-
Jun 18, 202416.9616.9616.9616.962.51-
Jun 17, 202416.7916.7916.7916.792.49-
Jun 14, 202416.8316.8316.8316.832.49-
Jun 13, 202416.6516.8416.6516.762.48446
Jun 12, 202416.5616.7716.5616.772.481,981
Jun 11, 202417.0917.0917.0917.092.53-
Jun 10, 202417.5217.5217.5217.522.60-
Jun 7, 202417.6317.6317.6317.632.61-
Jun 6, 202417.5917.8317.5917.832.6470
Jun 5, 202417.9217.9217.9217.922.65-
Jun 4, 202417.6417.6417.6417.642.61-
Jun 3, 202417.3017.3017.3017.302.56-
May 31, 202416.9916.9916.9916.992.52-
May 30, 202416.4016.5916.4016.592.464
May 29, 202415.9015.9015.9015.902.36-
May 28, 202415.6315.8615.6315.862.35257
May 27, 202415.8816.0715.8816.072.3830
May 24, 202415.8115.8115.8115.812.34-
May 23, 202415.7715.7715.7715.772.34-
May 22, 202415.5215.5215.5215.522.30-
May 21, 202415.7315.7415.7315.742.3360
May 20, 202415.9915.9915.9915.992.37-
May 17, 202416.0816.0816.0816.082.38-
May 16, 202416.3116.4916.3116.482.44530
May 15, 202415.7015.7015.7015.702.33-
May 14, 202416.0716.0916.0716.092.38400
May 13, 202415.7315.7315.7315.732.33-
May 10, 202415.9016.2315.9016.232.4030
May 9, 202415.4615.4615.4615.462.29-
May 8, 202415.4815.4815.4815.482.29-
May 7, 202415.9715.9715.9715.972.36-
May 6, 202415.6515.6515.6515.652.32-
May 3, 202415.7515.7515.7315.732.3356
May 2, 202415.4515.4515.4515.452.29-
Apr 30, 202415.5315.8115.5315.812.34378
Apr 29, 202415.5915.5915.5915.592.31-
Apr 26, 202415.5515.7715.5515.732.33131
Apr 25, 202415.6215.6215.6215.622.31-
Apr 24, 202415.3615.3615.3615.362.28-
Apr 23, 202414.9814.9814.9814.982.22-
Apr 22, 202415.0915.0915.0915.092.24-
Apr 19, 202415.0615.0615.0615.062.23-
Apr 18, 202415.7715.7715.7715.772.34-
Apr 17, 202415.7415.9815.7415.982.3751
Apr 16, 202416.0116.0116.0116.012.37-
Apr 15, 202416.0216.0216.0216.022.37-
Apr 12, 202416.2016.2016.2016.202.40-
Apr 11, 202416.0016.0016.0016.002.37-
Apr 10, 202416.0916.0916.0916.092.38-
Apr 9, 202416.2516.2516.2516.252.41-
Apr 8, 202416.5116.5116.5116.512.45-
Apr 5, 202416.5116.7116.5116.712.48400
Apr 4, 202416.5016.5016.5016.502.44-
Apr 3, 202416.8016.8016.8016.802.49-
Apr 2, 202416.8916.8916.8416.842.4945
Mar 28, 2024 21.50 Dividend
Mar 28, 202417.1317.7917.1317.762.631,605
Mar 28, 2024 2:1 Stock Splits
Mar 27, 202417.7818.2817.7818.28-0.4824
Mar 26, 202417.8917.8917.8917.89-0.47-
Mar 25, 202418.1518.1518.1518.15-0.47-
Mar 22, 202419.4219.4819.4219.48-0.5150
Mar 21, 202418.6118.6118.6118.61-0.49-
Mar 20, 202418.7118.7118.7118.71-0.49-
Mar 19, 202418.8618.8618.8618.86-0.49-
Mar 18, 202418.8118.8118.8118.81-0.49-
Mar 15, 202418.5218.5218.5218.52-0.4840
Mar 14, 202418.4918.4918.4918.49-0.48-
Mar 13, 202418.3418.3418.3418.34-0.48-
Mar 12, 202418.7918.7918.7918.79-0.49-
Mar 11, 202418.8818.8818.8818.88-0.49-
Mar 8, 202418.5018.5018.5018.50-0.48-
Mar 7, 202419.0019.0018.9818.98-0.50572
Mar 6, 202418.2019.1218.2019.12-0.50200
Mar 5, 202418.1818.4318.1818.43-0.4830
Mar 4, 202418.4018.4018.4018.40-0.48-
Mar 1, 202418.4818.4818.4818.48-0.48-
Feb 29, 202418.4618.4618.3618.36-0.4810
Feb 28, 202418.2718.2718.2718.27-0.48-
Feb 27, 202418.3118.3118.3118.31-0.48-
Feb 26, 202418.1618.1618.1618.16-0.47-
Feb 23, 202418.1718.1718.1718.17-0.47-
Feb 22, 202418.1918.4218.1918.42-0.4820
Feb 21, 202418.2918.2918.2918.29-0.48-
Feb 20, 202418.0218.0218.0218.02-0.47-
Feb 19, 202417.9117.9117.9117.91-0.47-
Feb 16, 202418.3418.3418.3418.34-0.48-
Feb 15, 202418.4118.4118.4118.41-0.48-
Feb 14, 202418.1418.1418.1418.14-0.47200
Feb 13, 202417.7117.7117.7117.71-0.46-
Feb 12, 202417.4417.4417.4417.44-0.46-
Feb 9, 202417.4417.4417.4417.44-0.46-
Feb 8, 202417.5917.5917.5917.59-0.46-
Feb 7, 202417.5517.5517.5517.55-0.46-
Feb 6, 202417.7717.8217.7717.82-0.4620
Feb 5, 202417.6417.6417.6417.64-0.46-
Feb 2, 202417.9218.0517.9218.05-0.4730
Feb 1, 202417.2917.2917.2917.29-0.45-
Jan 31, 202417.5317.5517.3617.55-0.46400

Related Tickers

7CD.BE CD Projekt SA
49.81
+3.28%
 
6460.T Sega Sammy Holdings Inc.
3,015.00
-0.53%
 
SGAMY Sega Sammy Holdings Inc.
4.8100
-0.82%
 
OTGLF CD Projekt S.A.
49.25
0.00%
 
EA Electronic Arts Inc.
122.91
+3.56%