Frankfurt - Delayed Quote EUR

DeNA Co., Ltd. (D2N.F)

比較
17.90
+0.90
+(5.29%)
收市：January 31 at 8:03:09 AM GMT+1
貨幣為EUR
下载
日期 開市 最高 最低 關閉 調整後的收市價 成交量
Jan 31, 202517.9017.9017.9017.9017.9020
Jan 30, 202517.0017.0017.0017.0017.00-
Jan 29, 202516.3016.3016.3016.3016.30-
Jan 28, 202516.4016.4016.4016.4016.40-
Jan 27, 202516.3016.3016.3016.3016.30-
Jan 24, 202516.5016.5016.5016.5016.50-
Jan 23, 202516.0016.0016.0016.0016.00-
Jan 22, 202515.8015.8015.8015.8015.80-
Jan 21, 202515.5015.5015.5015.5015.50-
Jan 20, 202515.4015.4015.4015.4015.40-
Jan 17, 202516.3016.3016.3016.3016.30150
Jan 16, 202516.9016.9016.9016.9016.90-
Jan 15, 202516.9016.9016.9016.9016.90-
Jan 14, 202516.6016.6016.6016.6016.60-
Jan 13, 202516.4016.4016.4016.4016.40-
Jan 10, 202516.2016.8016.2016.8016.80362
Jan 9, 202516.6016.6016.6016.6016.60-
Jan 8, 202517.0017.1017.0017.1017.1036
Jan 7, 202517.1017.1017.1017.1017.10-
Jan 6, 202517.4017.4017.4017.4017.40-
Jan 3, 202519.8019.8019.7019.7019.7010
Jan 2, 202518.9020.2018.9020.2020.2016
Dec 30, 202420.0020.0020.0020.0020.00106
Dec 27, 202418.4019.1018.4019.1019.10272
Dec 23, 202416.3016.3016.3016.3016.30-
Dec 20, 202416.2016.2016.2016.2016.20-
Dec 19, 202416.2016.2016.2016.2016.20-
Dec 18, 202416.3017.0016.3017.0017.001
Dec 17, 202416.8016.8016.8016.8016.80-
Dec 16, 202416.5016.5016.5016.5016.50-
Dec 13, 202416.0016.0016.0016.0016.00-
Dec 12, 202415.7015.7015.7015.7015.70-
Dec 11, 202415.0015.0015.0015.0015.00-
Dec 10, 202415.0015.0015.0015.0015.00-
Dec 9, 202415.2015.2015.2015.2015.20-
Dec 6, 202415.7015.7015.7015.7015.70-
Dec 5, 202415.7015.7015.7015.7015.70-
Dec 4, 202415.5015.5015.5015.5015.50-
Dec 3, 202415.1015.1015.1015.1015.10-
Dec 2, 202415.1015.1015.1015.1015.10-
Nov 29, 202415.0015.0014.9014.9014.90328
Nov 28, 202415.4015.4015.4015.4015.40-
Nov 27, 202415.1015.1015.1015.1015.10-
Nov 26, 202415.1015.1015.1015.1015.10-
Nov 25, 202414.9014.9014.9014.9014.90-
Nov 22, 202415.2016.0015.2016.0016.00329
Nov 21, 202415.1015.1015.1015.1015.10-
Nov 20, 202414.6014.6014.6014.6014.60-
Nov 19, 202414.0014.0014.0014.0014.00-
Nov 18, 202413.7013.7013.7013.7013.70-
Nov 15, 202413.4013.5013.4013.5013.50-
Nov 14, 202413.4013.4013.4013.4013.40-
Nov 13, 202413.4013.4013.4013.4013.40-
Nov 12, 202413.7013.7013.7013.7013.70-
Nov 11, 202414.5014.5014.5014.5014.50-
Nov 8, 202412.4012.4012.4012.4012.40-
Nov 7, 202412.1012.1012.1012.1012.10-
Nov 6, 202411.5011.5011.5011.5011.50-
Nov 5, 202410.9010.9010.9010.9010.90-
Nov 4, 202411.0011.0011.0011.0011.00-
Nov 1, 202410.7010.8010.7010.8010.80-
Oct 31, 202411.0011.2011.0011.2011.20-
Oct 30, 202410.4010.4010.4010.4010.40-
Oct 29, 202410.8010.8010.8010.8010.80-
Oct 28, 202410.5010.5010.5010.5010.50-
Oct 25, 202410.2010.2010.2010.2010.20-
Oct 24, 202410.2010.2010.2010.2010.20-
Oct 23, 202410.3010.3010.3010.3010.30-
Oct 22, 202410.4010.5010.4010.5010.50-
Oct 21, 202410.7010.7010.7010.7010.70-
Oct 18, 202410.8010.8010.8010.8010.80-
Oct 17, 202410.6010.6010.6010.6010.60-
Oct 16, 202410.5010.5010.5010.5010.50-
Oct 15, 202410.4010.4010.4010.4010.40-
Oct 14, 202410.8010.8010.8010.8010.80-
Oct 11, 202410.6010.6010.6010.6010.60-
Oct 10, 202410.7010.7010.7010.7010.70-
Oct 9, 202410.8010.8010.8010.8010.80-
Oct 8, 202410.6010.6010.6010.6010.60-
Oct 7, 202410.4010.4010.4010.4010.40-
Oct 4, 202410.3010.3010.3010.3010.30-
Oct 3, 202410.4010.4010.4010.4010.40-
Oct 2, 202410.5010.5010.5010.5010.50-
Oct 1, 202410.7010.7010.7010.7010.70-
Sep 30, 202411.0011.0011.0011.0011.00-
Sep 27, 202410.0010.0010.0010.0010.00-
Sep 26, 20249.909.909.909.909.90-
Sep 25, 20249.659.659.659.659.65-
Sep 24, 20249.909.909.909.909.90-
Sep 23, 20249.909.909.909.909.90-
Sep 20, 20249.909.909.909.909.90-
Sep 19, 20249.809.809.809.809.80-
Sep 18, 20249.709.709.709.709.70-
Sep 17, 20249.809.809.809.809.80-
Sep 16, 202410.4010.4010.4010.4010.40-
Sep 13, 202410.0010.0010.0010.0010.00-
Sep 12, 202410.1010.1010.1010.1010.10-
Sep 11, 202410.1010.1010.1010.1010.10-
Sep 10, 202410.1010.1010.1010.1010.10-
Sep 9, 202410.2010.2010.2010.2010.20-
Sep 6, 202410.2010.2010.2010.2010.20-
Sep 5, 202410.3010.3010.3010.3010.30-
Sep 4, 202410.2010.2010.2010.2010.20-
Sep 3, 202410.2010.2010.2010.2010.20-
Sep 2, 202410.0010.0010.0010.0010.00-
Aug 30, 202410.1010.1010.1010.1010.10-
Aug 29, 20249.909.909.909.909.90-
Aug 28, 202410.0010.0010.0010.0010.00-
Aug 27, 202410.1010.1010.1010.1010.10-
Aug 26, 20249.909.909.909.909.90-
Aug 23, 20249.909.909.909.909.90-
Aug 22, 202410.2010.2010.2010.2010.20-
Aug 21, 202410.2010.2010.2010.2010.20-
Aug 20, 202410.4010.4010.4010.4010.40-
Aug 19, 202410.3010.3010.3010.3010.30-
Aug 16, 202410.1010.1010.1010.1010.10-
Aug 15, 20249.759.759.759.759.75-
Aug 14, 20249.509.509.509.509.50-
Aug 13, 20249.409.409.409.409.40-
Aug 12, 20249.409.409.409.409.40-
Aug 9, 20249.309.359.309.359.35-
Aug 8, 20248.758.758.758.758.75-
Aug 7, 20248.808.808.808.808.80-
Aug 6, 20248.608.608.608.608.60-
Aug 5, 20248.308.308.308.308.30-
Aug 2, 20248.958.958.958.958.95-
Aug 1, 20249.159.159.159.159.15-
Jul 31, 20249.109.109.109.109.10-
Jul 30, 20249.009.009.009.009.00-
Jul 29, 20249.109.109.109.109.10-
Jul 26, 20248.908.908.908.908.90-
Jul 25, 20248.958.958.958.958.95-
Jul 24, 20249.009.009.009.009.00-
Jul 23, 20248.858.858.858.858.85-
Jul 22, 20248.858.908.858.908.90-
Jul 19, 20249.009.009.009.009.00-
Jul 18, 20249.109.109.109.109.10-
Jul 17, 20249.159.159.159.159.15-
Jul 16, 20249.059.059.059.059.05-
Jul 15, 20249.209.209.209.209.20-
Jul 12, 20249.109.109.109.109.10-
Jul 11, 20248.908.908.858.858.85-
Jul 10, 20248.858.858.858.858.85-
Jul 9, 20248.908.908.908.908.90-
Jul 8, 20248.758.758.758.758.75-
Jul 5, 20248.758.758.758.758.75-
Jul 4, 20248.808.808.808.808.80-
Jul 3, 20248.908.908.908.908.90-
Jul 2, 20248.808.808.808.808.80-
Jul 1, 20248.908.908.908.908.90-
Jun 28, 20249.009.009.009.009.00-
Jun 27, 20249.109.109.109.109.10-
Jun 26, 20249.209.209.209.209.20-
Jun 25, 20249.109.109.109.109.10-
Jun 24, 20248.958.958.958.958.95-
Jun 21, 20248.958.958.958.958.95-
Jun 20, 20249.159.159.159.159.15-
Jun 19, 20248.908.908.908.908.90-
Jun 18, 20248.958.958.958.958.95-
Jun 17, 20248.858.858.858.858.85-
Jun 14, 20248.958.958.958.958.95-
Jun 13, 20248.908.908.908.908.90-
Jun 12, 20248.858.858.858.858.85-
Jun 11, 20248.958.958.958.958.95-
Jun 10, 20249.009.009.009.009.00-
Jun 7, 20248.708.708.708.708.70-
Jun 6, 20248.608.608.608.608.60-
Jun 5, 20248.758.758.758.758.75-
Jun 4, 20248.658.658.658.658.65-
Jun 3, 20248.458.458.458.458.45-
May 31, 20248.408.408.408.408.40-
May 30, 20248.108.158.108.158.15-
May 29, 20247.857.857.857.857.85-
May 28, 20248.008.008.008.008.00-
May 27, 20248.108.108.108.108.10-
May 24, 20248.358.358.358.358.35-
May 23, 20248.458.458.458.458.45-
May 22, 20248.458.458.458.458.45-
May 21, 20248.458.458.458.458.45-
May 20, 20248.358.358.358.358.35-
May 17, 20248.308.308.308.308.30-
May 16, 20248.608.608.608.608.60-
May 15, 20248.758.758.758.758.75-
May 14, 20249.059.059.059.059.05-
May 13, 20249.109.109.109.109.10-
May 10, 20249.109.109.109.109.10-
May 9, 20249.109.109.109.109.10-
May 8, 20249.409.409.409.409.40-
May 7, 20249.409.409.409.409.40-
May 6, 20249.159.159.159.159.15-
May 3, 20249.259.259.259.259.25-
May 2, 20249.159.159.159.159.15-
Apr 30, 20249.259.259.259.259.25-
Apr 29, 20249.359.359.359.359.35-
Apr 26, 20249.259.259.259.259.25-
Apr 25, 20249.159.159.159.159.15-
Apr 24, 20249.309.309.309.309.30-
Apr 23, 20249.109.109.109.109.10-
Apr 22, 20249.059.059.059.059.05-
Apr 19, 20248.808.858.808.858.85-
Apr 18, 20249.059.059.059.059.05-
Apr 17, 20248.908.908.908.908.90-
Apr 16, 20249.009.009.009.009.00-
Apr 15, 20249.109.109.109.109.10-
Apr 12, 20249.259.259.259.259.25-
Apr 11, 20249.059.059.059.059.05-
Apr 10, 20249.109.109.109.109.10-
Apr 9, 20249.359.359.359.359.35-
Apr 8, 20249.209.209.209.209.20-
Apr 5, 20249.359.359.359.359.35-
Apr 4, 20249.659.659.659.659.65-
Apr 3, 20248.858.858.858.858.85-
Apr 2, 20249.059.059.059.059.05-
Mar 28, 2024 20.00 股息
Mar 28, 20248.858.908.858.908.90-
Mar 27, 20248.858.858.858.85-11.15-
Mar 26, 20248.958.958.958.95-11.28-
Mar 25, 20248.758.758.758.75-11.02-
Mar 22, 20249.009.009.009.00-11.34-
Mar 21, 20248.958.958.958.95-11.28-
Mar 20, 20248.908.908.908.90-11.21-
Mar 19, 20248.908.908.858.85-11.15-
Mar 18, 20248.808.808.808.80-11.09-
Mar 15, 20248.708.708.708.70-10.96-
Mar 14, 20248.358.358.358.35-10.52-
Mar 13, 20248.558.558.558.55-10.77-
Mar 12, 20248.608.608.608.60-10.84-
Mar 11, 20248.408.408.308.30-10.46120
Mar 8, 20248.508.508.508.50-10.71-
Mar 7, 20248.408.408.408.40-10.58-
Mar 6, 20248.008.558.008.55-10.7740
Mar 5, 20247.957.957.957.95-10.02-
Mar 4, 20248.358.358.358.35-10.52-
Mar 1, 20248.958.958.958.95-11.28-
Feb 29, 20249.259.259.259.25-11.6530
Feb 28, 20249.2511.009.2511.00-13.8680
Feb 27, 20247.157.157.157.15-9.01-
Feb 26, 20247.407.407.407.40-9.32-
Feb 23, 20247.507.507.507.50-9.45-
Feb 22, 20247.407.407.407.40-9.32-
Feb 21, 20247.507.507.507.50-9.45-
Feb 20, 20247.507.507.507.50-9.45-
Feb 19, 20247.557.557.557.55-9.51-
Feb 16, 20247.407.407.407.40-9.32-
Feb 15, 20247.407.407.407.40-9.32-
Feb 14, 20247.657.657.657.65-9.64-
Feb 13, 20247.757.757.757.75-9.76-
Feb 12, 20248.358.358.358.35-10.52-
Feb 9, 20248.358.358.358.35-10.52-
Feb 8, 20248.208.208.208.20-10.33-
Feb 7, 20249.009.008.758.75-11.02-
Feb 6, 20249.459.459.459.45-11.91-
Feb 5, 20249.559.559.559.55-12.03-
Feb 2, 20249.359.359.359.35-11.78-
Feb 1, 20249.359.359.359.35-11.78-
Jan 31, 20249.309.309.309.30-11.72-