Berlin - Delayed Quote EUR

DeNA Co Ltd (D2N.BE)

Compare
17.00
-0.60
(-3.41%)
At close: January 31 at 6:46:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202517.0017.3017.0017.0017.00-
Jan 30, 202517.4017.6017.4017.6017.60-
Jan 29, 202516.7016.7016.7016.7016.70-
Jan 28, 202516.8016.8016.8016.8016.80-
Jan 27, 202516.6016.6016.6016.6016.60-
Jan 24, 202516.9016.9016.8016.8016.80-
Jan 23, 202516.4016.6016.2016.6016.60-
Jan 22, 202516.2016.2016.1016.1016.10-
Jan 21, 202515.9015.9015.8015.8015.80-
Jan 20, 202515.8015.8015.6015.6015.60-
Jan 17, 202516.0016.0016.0016.0016.00-
Jan 16, 202517.3017.4017.3017.4017.40-
Jan 15, 202517.3017.4017.3017.4017.40-
Jan 14, 202517.0017.0016.9016.9016.90-
Jan 13, 202516.7016.7016.6016.7016.70-
Jan 10, 202516.6016.8016.4016.5016.50-
Jan 9, 202516.9017.1016.9016.9016.90-
Jan 8, 202517.4017.4017.3017.3017.30-
Jan 7, 202517.5017.6017.5017.6017.60-
Jan 6, 202517.8017.8017.7017.8017.80-
Jan 3, 202520.2020.2019.9020.2020.20-
Jan 2, 202519.3020.2019.3020.2020.20-
Dec 30, 202419.1019.3019.1019.3019.30-
Dec 27, 202418.7018.8018.7018.7018.70-
Dec 23, 202416.7016.7016.7016.7016.70-
Dec 20, 202416.6016.6016.4016.4016.40-
Dec 19, 202416.6016.6016.5016.5016.50-
Dec 18, 202416.7016.7016.6016.7016.70-
Dec 17, 202417.2017.5017.2017.5017.50-
Dec 16, 202416.8016.8016.8016.8016.80-
Dec 13, 202416.4016.4016.2016.2016.20-
Dec 12, 202416.1016.5016.1016.5016.50-
Dec 11, 202415.3015.5015.3015.5015.50-
Dec 10, 202415.4015.4015.3015.3015.30-
Dec 9, 202415.8015.8015.7015.7015.70-
Dec 6, 202416.1016.3016.0016.3016.30-
Dec 5, 202416.1016.1016.0016.0016.00-
Dec 4, 202415.8015.9015.8015.9015.90-
Dec 3, 202415.5015.8015.4015.7015.70-
Dec 2, 202415.5015.7015.5015.7015.70-
Nov 29, 202415.4015.4015.1015.4015.40-
Nov 28, 202415.8016.1015.7016.1016.10-
Nov 27, 202415.5015.5015.4015.5015.50-
Nov 26, 202415.5015.6015.4015.6015.60-
Nov 25, 202415.3015.3015.2015.2015.20-
Nov 22, 202415.6016.0015.6015.9015.90-
Nov 21, 202415.5015.9015.5015.9015.90-
Nov 20, 202415.0015.3015.0015.3015.30-
Nov 19, 202414.4014.5014.2014.2014.20-
Nov 18, 202414.1014.1014.0014.0014.00-
Nov 15, 202413.7013.9013.7013.9013.90-
Nov 14, 202413.8013.8013.8013.8013.80-
Nov 13, 202413.8014.2013.8014.2014.20-
Nov 12, 202414.1014.1014.1014.1014.10-
Nov 11, 202414.8015.5014.8015.3015.30-
Nov 8, 202412.8012.9012.8012.9012.90-
Nov 7, 202412.5012.5012.4012.4012.40-
Nov 6, 202411.9011.9011.8011.8011.80-
Nov 5, 202411.2011.2011.1011.2011.20-
Nov 4, 202411.3011.3011.2011.2011.20-
Nov 1, 202411.1011.2011.1011.2011.20-
Oct 31, 202411.4011.6011.2011.6011.60-
Oct 30, 202410.8010.8010.7010.7010.70-
Oct 29, 202411.1011.4011.1011.4011.40-
Oct 28, 202410.9010.9010.8010.9010.90-
Oct 25, 202410.6010.7010.6010.7010.70-
Oct 24, 202410.5010.5010.5010.5010.50-
Oct 23, 202410.6010.7010.6010.6010.60-
Oct 22, 202410.8010.8010.7010.7010.70-
Oct 21, 202411.1011.1011.0011.0011.00-
Oct 18, 202411.2011.3011.2011.2011.20-
Oct 17, 202410.9010.9010.9010.9010.90-
Oct 16, 202410.8010.9010.8010.9010.90-
Oct 15, 202410.7010.7010.5010.5010.50-
Oct 14, 202411.1011.1011.0011.0011.00-
Oct 11, 202411.0011.0011.0011.0011.00-
Oct 10, 202411.0011.1011.0011.1011.10-
Oct 9, 202411.1011.2011.1011.2011.20-
Oct 8, 202410.9011.0010.9011.0011.00-
Oct 7, 202410.7010.7010.6010.7010.70-
Oct 4, 202410.7010.8010.7010.8010.80-
Oct 3, 202410.7010.7010.7010.7010.70-
Oct 2, 202410.8010.9010.8010.9010.90-
Oct 1, 202411.1011.1010.9011.0011.00-
Sep 30, 202411.3011.3011.2011.2011.20-
Sep 27, 202410.4010.4010.0010.0010.00-
Sep 26, 202410.2010.4010.2010.4010.40-
Sep 25, 202410.0010.0010.0010.0010.00-
Sep 24, 202410.1010.2010.1010.1010.10-
Sep 23, 202410.1010.3010.1010.3010.30-
Sep 20, 202410.2010.3010.2010.2010.20-
Sep 19, 202410.1010.3010.1010.3010.30-
Sep 18, 202410.0010.0010.0010.0010.00-
Sep 17, 202410.2010.3010.2010.2010.20-
Sep 16, 202410.8010.8010.5010.6010.60-
Sep 13, 202410.3010.7010.3010.7010.70-
Sep 12, 202410.5010.5010.4010.5010.50-
Sep 11, 202410.5010.5010.4010.5010.50-
Sep 10, 202410.4010.4010.3010.4010.40-
Sep 9, 202410.5010.6010.5010.5010.50-
Sep 6, 202410.5010.5010.2010.2010.20-
Sep 5, 202410.6010.7010.6010.7010.70-
Sep 4, 202410.5010.6010.3010.5010.50-
Sep 3, 202410.5010.6010.3010.3010.30-
Sep 2, 202410.4010.4010.3010.3010.30-
Aug 30, 202410.4010.4010.4010.4010.40-
Aug 29, 202410.2010.3010.2010.2010.20-
Aug 28, 202410.4010.4010.3010.3010.30-
Aug 27, 202410.4010.5010.4010.5010.50-
Aug 26, 202410.2010.3010.2010.2010.20-
Aug 23, 202410.2010.3010.2010.2010.20-
Aug 22, 202410.6010.6010.5010.5010.50-
Aug 21, 202410.5010.6010.3010.3010.30-
Aug 20, 202410.7010.7010.7010.7010.70-
Aug 19, 202410.6010.7010.6010.7010.70-
Aug 16, 202410.4010.4010.3010.4010.40-
Aug 15, 202410.0010.3010.0010.3010.30-
Aug 14, 20249.809.809.659.709.70-
Aug 13, 20249.709.759.659.759.75-
Aug 12, 20249.659.659.609.609.60-
Aug 9, 20249.609.709.609.709.70-
Aug 8, 20249.009.158.959.159.15-
Aug 7, 20249.059.108.958.958.95-
Aug 6, 20248.908.908.708.858.85-
Aug 5, 20248.258.758.258.758.75-
Aug 2, 20249.209.208.908.958.95-
Aug 1, 20249.359.409.059.059.05-
Jul 31, 20249.409.459.359.459.45-
Jul 30, 20249.309.309.259.259.25-
Jul 29, 20249.359.409.359.359.35-
Jul 26, 20249.159.309.159.259.25-
Jul 25, 20249.259.259.159.209.20-
Jul 24, 20249.259.259.059.059.05-
Jul 23, 20249.109.159.109.159.15-
Jul 22, 20249.159.209.159.209.20-
Jul 19, 20249.259.259.209.209.20-
Jul 18, 20249.359.359.259.259.25-
Jul 17, 20249.459.459.309.309.30-
Jul 16, 20249.309.359.259.359.35-
Jul 15, 20249.409.609.409.459.45-
Jul 12, 20249.359.409.359.409.40-
Jul 11, 20249.159.159.109.109.10-
Jul 10, 20249.109.209.109.209.20-
Jul 9, 20249.159.159.109.109.10-
Jul 8, 20249.009.059.009.009.00-
Jul 5, 20249.009.009.009.009.00-
Jul 4, 20249.059.059.059.059.05-
Jul 3, 20249.159.159.109.159.15-
Jul 2, 20249.059.109.009.109.10-
Jul 1, 20249.159.159.109.109.10-
Jun 28, 20249.259.359.259.309.30-
Jun 27, 20249.359.409.359.409.40-
Jun 26, 20249.509.509.409.409.40-
Jun 25, 20249.359.409.359.409.40-
Jun 24, 20249.159.209.159.159.15-
Jun 21, 20249.209.209.159.159.15-
Jun 20, 20249.359.409.359.359.35-
Jun 19, 20249.159.159.109.109.10-
Jun 18, 20249.209.209.209.209.20-
Jun 17, 20249.109.159.109.159.15-
Jun 14, 20249.209.209.109.109.10-
Jun 13, 20249.159.159.109.159.15-
Jun 12, 20249.109.209.109.159.15-
Jun 11, 20249.159.209.159.159.15-
Jun 10, 20249.259.309.209.309.30-
Jun 7, 20248.959.008.958.958.95-
Jun 6, 20248.658.858.658.858.85-
Jun 5, 20249.009.109.009.109.10-
Jun 4, 20248.908.908.908.908.90-
Jun 3, 20248.708.708.658.658.65-
May 31, 20248.708.708.608.608.60-
May 30, 20248.358.408.358.408.40-
May 29, 20248.108.108.058.058.05-
May 28, 20248.258.308.258.258.25-
May 27, 20248.358.358.358.358.35-
May 24, 20248.608.608.608.608.60-
May 23, 20248.658.658.558.558.55-
May 22, 20248.708.708.708.708.70-
May 21, 20248.708.708.658.708.70-
May 20, 20248.608.658.608.658.65-
May 17, 20248.558.558.508.508.50-
May 16, 20248.858.858.758.758.75-
May 15, 20249.009.109.009.109.10-
May 14, 20249.309.359.309.359.35-
May 13, 20249.359.359.359.359.35-
May 10, 20249.359.359.309.309.30-
May 9, 20249.359.409.359.409.40-
May 8, 20249.709.709.709.709.70-
May 7, 20249.709.709.659.659.65-
May 6, 20249.409.409.409.409.40-
May 3, 20249.509.509.459.459.45-
May 2, 20249.459.509.409.509.50-
Apr 30, 20249.509.509.409.409.40-
Apr 29, 20249.609.709.609.709.70-
Apr 26, 20249.509.559.459.559.55-
Apr 25, 20249.409.409.209.209.20-
Apr 24, 20249.559.559.459.459.45-
Apr 23, 20249.359.559.359.409.40-
Apr 22, 20249.309.409.309.409.40-
Apr 19, 20249.059.109.009.009.00-
Apr 18, 20249.309.309.259.259.25-
Apr 17, 20249.159.209.109.109.10-
Apr 16, 20249.259.259.259.259.25-
Apr 15, 20249.359.359.259.259.25-
Apr 12, 20249.459.509.359.359.35-
Apr 11, 20249.309.359.259.359.35-
Apr 10, 20249.359.359.259.259.25-
Apr 9, 20249.609.609.559.559.55-
Apr 8, 20249.459.509.459.459.45-
Apr 5, 20249.609.659.609.659.65-
Apr 4, 20249.959.959.909.909.90-
Apr 3, 20249.109.309.109.309.30-
Apr 2, 20249.359.359.209.259.25-
Mar 28, 2024 20.00 Dividend
Mar 28, 20249.109.209.109.159.15-
Mar 27, 20249.109.159.109.15-10.85-
Mar 26, 20249.209.259.209.20-10.91-
Mar 25, 20249.009.059.009.00-10.67-
Mar 22, 20249.259.309.259.25-10.97-
Mar 21, 20249.209.309.209.25-10.97-
Mar 20, 20249.159.159.109.10-10.79-
Mar 19, 20249.159.159.109.15-10.85-
Mar 18, 20248.909.058.909.05-10.73-
Mar 15, 20248.958.958.908.90-10.55-
Mar 14, 20248.608.608.558.55-10.14-
Mar 13, 20248.808.808.758.75-10.38-
Mar 12, 20248.858.908.808.90-10.55-
Mar 11, 20248.658.658.558.60-10.20-
Mar 8, 20248.758.958.758.95-10.61-
Mar 7, 20248.658.708.608.65-10.26-
Mar 6, 20248.258.308.258.25-9.78-
Mar 5, 20248.208.208.158.15-9.66-
Mar 4, 20248.558.608.558.60-10.20-
Mar 1, 20249.209.259.159.25-10.97-
Feb 29, 20249.009.108.959.10-10.79-
Feb 28, 20249.3510.609.3510.60-12.57-
Feb 27, 20247.509.007.509.00-10.67-
Feb 26, 20247.657.657.657.65-9.07-
Feb 23, 20247.707.757.707.75-9.19-
Feb 22, 20247.657.707.657.70-9.13-
Feb 21, 20247.757.807.757.75-9.19-
Feb 20, 20247.757.807.707.75-9.19-
Feb 19, 20247.807.857.807.85-9.31-
Feb 16, 20247.657.657.607.60-9.01-
Feb 15, 20247.657.707.657.70-9.13-
Feb 14, 20247.908.007.908.00-9.49-
Feb 13, 20248.008.007.857.85-9.31-
Feb 12, 20248.608.658.608.65-10.26-
Feb 9, 20248.608.608.608.60-10.20-
Feb 8, 20248.458.458.408.45-10.02-
Feb 7, 20248.909.258.558.55-10.14-
Feb 6, 20249.509.509.509.50-11.27-
Feb 5, 20249.609.609.559.60-11.38-
Feb 2, 20249.409.459.409.45-11.21-
Feb 1, 20249.409.459.409.45-11.21-
Jan 31, 20249.359.359.309.30-11.03-