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

Frankfurt - Delayed Quote EUR

KDDI Corporation (DIP.F)

15.39
+0.10
+(0.62%)
As of 8:02:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202515.3915.3915.3915.3915.39197
Apr 24, 202515.2915.2915.2915.2915.29-
Apr 23, 202515.8716.1715.8716.1716.17197
Apr 22, 202515.8615.8615.8615.8615.86-
Apr 17, 202515.6015.6015.6015.6015.60-
Apr 16, 202515.6015.6015.6015.6015.60-
Apr 15, 202515.4715.4715.4715.4715.47-
Apr 14, 202515.2815.2815.2815.2815.28-
Apr 11, 202515.2615.2615.2615.2615.26-
Apr 10, 202515.4515.4515.0115.0115.0131
Apr 9, 202514.8614.8614.8614.8614.86-
Apr 8, 202514.5114.5114.5114.5114.51-
Apr 7, 202514.4414.4414.4414.4414.44-
Apr 4, 202514.7614.7614.3014.3014.301,333
Apr 3, 202514.0514.0513.9113.9113.91500
Apr 2, 202514.2114.2114.2114.2114.21-
Apr 1, 202514.4014.4014.4014.4014.40-
Mar 31, 202514.5715.0014.5714.9514.951,500
Mar 28, 2025 2:1 Stock Splits
Mar 28, 202514.8515.1314.8515.1315.1331
Mar 27, 202514.9714.9714.9714.9714.97-
Mar 26, 202514.8514.8514.8514.8514.85-
Mar 25, 202514.6914.6914.6914.6914.69-
Mar 24, 202514.7014.7014.7014.7014.70-
Mar 21, 202514.9314.9314.9314.9314.93500
Mar 20, 202514.9514.9514.9514.9514.95-
Mar 19, 202514.7714.7714.7714.7714.77-
Mar 18, 202514.7614.7614.7614.7614.76-
Mar 17, 202514.6914.7814.6914.7814.786
Mar 14, 202514.7214.7214.7214.7214.72-
Mar 13, 202514.7714.7714.7714.7714.77-
Mar 12, 202514.7314.7314.7314.7314.73-
Mar 11, 202514.9414.9414.9414.9414.94-
Mar 10, 202515.0215.0215.0215.0215.02-
Mar 7, 202515.0015.0015.0015.0015.00400
Mar 6, 202515.1915.1915.1915.1915.19-
Mar 5, 202515.3215.3215.2415.2415.241,428
Mar 4, 202515.5615.5615.5615.5615.56-
Mar 3, 202515.7015.7015.7015.7015.70-
Feb 28, 202515.6115.6115.6115.6115.61-
Feb 27, 202515.7215.7215.7215.7215.72-
Feb 26, 202515.6215.6215.6215.6215.62-
Feb 25, 202515.5215.5215.5215.5215.52-
Feb 24, 202515.2715.2715.2715.2715.27-
Feb 21, 202515.0915.0915.0915.0915.09-
Feb 20, 202515.4715.4715.4715.4715.47-
Feb 19, 202515.4215.4215.4215.4215.42-
Feb 18, 202515.5915.5915.5915.5915.59-
Feb 17, 202515.6015.6015.6015.6015.60-
Feb 14, 202515.5615.5615.5615.5615.56-
Feb 13, 202515.5515.5515.5515.5515.55-
Feb 12, 202515.4415.4415.4415.4415.44-
Feb 11, 202515.6515.6515.6515.6515.65-
Feb 10, 202515.6015.6015.6015.6015.60-
Feb 7, 202515.3815.3815.3615.3615.36500
Feb 6, 202515.6015.6015.6015.6015.60-
Feb 5, 202516.4116.4116.4116.4116.41-
Feb 4, 202516.0516.0516.0516.0516.05-
Feb 3, 202516.1216.1216.1216.1216.12-
Jan 31, 202516.0516.0516.0516.0516.05-
Jan 30, 202515.9716.1415.9716.1416.146
Jan 29, 202515.8815.8815.8815.8815.88-
Jan 28, 202515.9315.9315.9315.9315.93-
Jan 27, 202515.5615.5615.5615.5615.56-
Jan 24, 202514.9314.9314.9314.9314.93-
Jan 23, 202514.7314.7314.7314.7314.73-
Jan 22, 202514.7814.7814.7814.7814.78-
Jan 21, 202514.8914.8914.8914.8914.89-
Jan 20, 202514.9314.9314.9314.9314.93-
Jan 17, 202514.9714.9714.9714.9714.97-
Jan 16, 202515.0315.0315.0315.0315.03-
Jan 15, 202514.8714.8714.8714.8714.87-
Jan 14, 202514.8014.8014.8014.8014.80-
Jan 13, 202514.6614.6614.6614.6614.66-
Jan 10, 202514.5114.5114.5114.5114.51160
Jan 9, 202514.8514.8514.8514.8514.85-
Jan 8, 202514.8514.8514.8514.8514.85-
Jan 7, 202514.8815.0414.8815.0415.041,000
Jan 6, 202514.9814.9814.9814.9814.98-
Jan 3, 202515.3215.3215.3215.3215.32-
Jan 2, 202515.3515.4015.3515.4015.4030
Dec 30, 202415.2215.2215.2215.2215.22-
Dec 27, 202415.3115.3115.3115.3115.31-
Dec 23, 202415.2215.2215.2215.2215.22-
Dec 20, 202415.1815.1815.1815.1815.18-
Dec 19, 202415.2015.2015.2015.2015.20-
Dec 18, 202415.2715.2715.2715.2715.27-
Dec 17, 202415.3915.4215.3915.4215.42500
Dec 16, 202415.3015.3015.3015.3015.30-
Dec 13, 202415.4915.4915.4915.4915.49-
Dec 12, 202415.6015.6015.6015.6015.60-
Dec 11, 202415.5115.5115.5115.5115.51-
Dec 10, 202415.4115.4115.4115.4115.41-
Dec 9, 202415.5615.7415.5615.7415.74100
Dec 6, 202415.4715.7315.4715.7315.732,000
Dec 5, 202415.4015.4015.4015.4015.40-
Dec 4, 202415.6015.6015.6015.6015.60-
Dec 3, 202415.8415.8415.8415.8415.84-
Dec 2, 202415.5715.5715.5715.5715.57-
Nov 29, 202415.5215.5215.5215.5215.52-
Nov 28, 202415.5215.5215.5215.5215.52-
Nov 27, 202415.3215.3215.3215.3215.32-
Nov 26, 202415.1915.1915.1915.1915.19-
Nov 25, 202415.2915.2915.2915.2915.29-
Nov 22, 202415.4415.4415.4415.4415.44-
Nov 21, 202415.2515.2815.2515.2815.2830
Nov 20, 202415.0615.4515.0615.4515.454,734
Nov 19, 202415.2915.2915.2915.2915.29-
Nov 18, 202415.3615.3615.3615.3615.36-
Nov 15, 202415.1815.1815.1815.1815.18-
Nov 14, 202415.2615.2615.2615.2615.26-
Nov 13, 202415.0515.0515.0515.0515.05-
Nov 12, 202414.8915.1014.8915.1015.10170
Nov 11, 202414.9614.9614.9614.9614.96160
Nov 8, 202414.8114.8114.8114.8114.81-
Nov 7, 202414.4814.4814.4814.4814.48-
Nov 6, 202414.5514.5514.5514.5514.55-
Nov 5, 202414.3914.3914.3914.3914.39-
Nov 4, 202414.4414.4414.4414.4414.44-
Nov 1, 202414.2914.2914.2914.2914.29-
Oct 31, 202414.3114.3114.3114.3114.31-
Oct 30, 202414.6014.6014.6014.6014.60-
Oct 29, 202414.4914.4914.4914.4914.49-
Oct 28, 202414.3114.3114.3114.3114.31-
Oct 25, 202414.2914.2914.2914.2914.29-
Oct 24, 202414.3014.3014.3014.3014.30-
Oct 23, 202414.2414.2414.2414.2414.24-
Oct 22, 202414.3914.3914.3914.3914.39-
Oct 21, 202414.5514.5514.5514.5514.55-
Oct 18, 202414.6914.7214.6914.7214.72800
Oct 17, 202414.6814.6814.6814.6814.68-
Oct 16, 202414.6514.6514.6514.6514.65-
Oct 15, 202414.6414.6414.6414.6414.64-
Oct 14, 202414.3814.3814.3814.3814.38-
Oct 11, 202414.3514.3514.3514.3514.35-
Oct 10, 202414.6214.6214.6214.6214.62-
Oct 9, 202414.5614.5614.5614.5614.56-
Oct 8, 202414.3314.3314.3314.3314.33-
Oct 7, 202414.4414.4414.4414.4414.44-
Oct 4, 202414.4414.4414.4414.4414.44-
Oct 3, 202414.3114.3114.3114.3114.31-
Oct 2, 202414.4214.4214.4214.4214.42-
Oct 1, 202414.4914.4914.4914.4914.49-
Sep 30, 202414.3614.3614.3614.3614.36-
Sep 27, 202414.4814.4814.4814.4814.48-
Sep 26, 202414.8214.8214.8214.8214.82-
Sep 25, 202414.7414.7414.7414.7414.74-
Sep 24, 202414.9814.9814.9814.9814.98-
Sep 23, 202414.8514.8514.8514.8514.8510
Sep 20, 202415.0515.0515.0515.0515.05-
Sep 19, 202415.0315.0315.0315.0315.03-
Sep 18, 202414.9514.9514.9514.9514.95-
Sep 17, 202415.1215.1215.1215.1215.12-
Sep 16, 202415.2115.2115.2115.2115.21-
Sep 13, 202415.1915.1915.1915.1915.19-
Sep 12, 202415.1115.1115.1115.1115.11-
Sep 11, 202415.0715.0715.0715.0715.07-
Sep 10, 202415.1615.1615.1615.1615.16-
Sep 9, 202415.1815.1815.1615.1615.161,000
Sep 6, 202415.2215.2215.1915.1915.19500
Sep 5, 202415.2515.2515.2515.2515.25-
Sep 4, 202414.9114.9114.9114.9114.91-
Sep 3, 202415.3015.3015.3015.3015.30-
Sep 2, 202415.1115.1115.0115.0115.01-
Aug 30, 202415.1615.1615.1615.1615.16-
Aug 29, 202415.2415.5315.2415.4815.48520
Aug 28, 202415.1215.1215.1215.1215.12-
Aug 27, 202414.9314.9314.9314.9314.93-
Aug 26, 202414.8614.8614.8614.8614.86-
Aug 23, 202414.7114.7114.7114.7114.71-
Aug 22, 202414.8114.8114.7714.7714.77370
Aug 21, 202414.6514.6514.6514.6514.65-
Aug 20, 202414.4514.4514.4514.4514.45-
Aug 19, 202414.4714.4714.4714.4714.47-
Aug 16, 202414.1414.1414.1414.1414.14-
Aug 15, 202414.0314.0314.0214.0214.02500
Aug 14, 202413.9613.9613.9613.9613.96-
Aug 13, 202414.0114.0114.0114.0114.01-
Aug 12, 202413.9814.0213.9814.0214.02200
Aug 9, 202413.9813.9813.9813.9813.98-
Aug 8, 202414.0414.0414.0414.0414.04-
Aug 7, 202414.1814.1814.1814.1814.18-
Aug 6, 202413.4713.4713.4713.4713.47-
Aug 5, 202414.0114.0114.0114.0114.01-
Aug 2, 202413.4913.4913.4913.4913.49-
Aug 1, 202413.4613.4613.4613.4613.46-
Jul 31, 202413.6113.6113.6113.6113.61-
Jul 30, 202413.4013.4013.4013.4013.40-
Jul 29, 202413.5613.5613.5613.5613.56-
Jul 26, 202413.4513.4513.4513.4513.45-
Jul 25, 202413.6913.6913.6913.6913.69-
Jul 24, 202413.5313.5313.5313.5313.53-
Jul 23, 202413.4713.4713.4713.4713.47-
Jul 22, 202413.4413.4413.4413.4413.44-
Jul 19, 202413.2713.2713.2713.2713.27-
Jul 18, 202413.3213.3213.3213.3213.32-
Jul 17, 202413.1313.1313.1313.1313.13-
Jul 16, 202412.9412.9412.9412.9412.94-
Jul 15, 202413.0513.0512.9312.9312.933,000
Jul 12, 202413.0313.0313.0313.0313.03-
Jul 11, 202412.9013.0612.9013.0613.06620
Jul 10, 202412.8112.8112.8112.8112.81-
Jul 9, 202412.7612.7612.7612.7612.76-
Jul 8, 202412.6112.7712.6112.6512.657,420
Jul 5, 202412.5512.7712.5512.7612.76580
Jul 4, 202412.5512.5512.5512.5512.55-
Jul 3, 202412.5712.5712.5712.5712.57-
Jul 2, 202412.5212.5212.5212.5212.52-
Jul 1, 202412.4412.4412.4412.4412.44-
Jun 28, 202412.2712.2712.2712.2712.27-
Jun 27, 202412.2312.2312.2312.2312.23-
Jun 26, 202412.2812.2812.2812.2812.28-
Jun 25, 202412.3912.3912.3912.3912.39-
Jun 24, 202412.2612.2612.2612.2612.26-
Jun 21, 202412.1812.3312.1812.3312.334
Jun 20, 202412.1512.1512.1512.1512.15-
Jun 19, 202412.1612.1612.1612.1612.16-
Jun 18, 202412.2412.2412.2412.2412.24-
Jun 17, 202412.3312.3312.3312.3312.33-
Jun 14, 202412.3812.3812.3812.3812.38-
Jun 13, 202412.5512.5512.5512.5512.55-
Jun 12, 202412.5612.5612.5612.5612.56-
Jun 11, 202412.5912.5912.5912.5912.59-
Jun 10, 202412.6612.6612.6612.6612.66-
Jun 7, 202412.5012.5012.5012.5012.50-
Jun 6, 202412.5012.5012.5012.5012.50-
Jun 5, 202412.5612.5612.5612.5612.56-
Jun 4, 202412.7612.7612.7612.7612.76-
Jun 3, 202412.6712.6712.6712.6712.67-
May 31, 202412.6912.8612.6912.8612.86120
May 30, 202412.6112.6512.5712.6512.65952
May 29, 202412.4812.4812.4812.4812.48-
May 28, 202412.6412.6412.6412.6412.64370
May 27, 202412.7012.7012.7012.7012.70-
May 24, 202412.5712.5712.5712.5712.57-
May 23, 202412.7112.7112.7112.7112.7160
May 22, 202412.7112.7112.7112.7112.71-
May 21, 202412.7212.7212.7212.7212.72150
May 20, 202412.8712.8712.8712.8712.87-
May 17, 202412.7212.7212.7212.7212.72-
May 16, 202412.7812.7812.7812.7812.78-
May 15, 202412.7712.7712.7712.7712.77-
May 14, 202412.9412.9412.9412.9412.94-
May 13, 202413.2213.2213.2213.2213.22-
May 10, 202412.8012.8012.8012.8012.80-
May 9, 202412.7712.7712.7712.7712.77-
May 8, 202412.7712.7712.7712.7712.77-
May 7, 202413.0613.0613.0613.0613.06-
May 6, 202413.2713.2713.2413.2413.243,000
May 3, 202413.3913.3913.3913.3913.39-
May 2, 202413.1813.1813.1813.1813.18-
Apr 30, 202413.0213.0213.0213.0213.02-
Apr 29, 202412.9412.9412.9412.9412.94-
Apr 26, 202413.0013.0013.0013.0013.00-
Apr 25, 202412.9412.9412.9412.9412.94-

Related Tickers

FTE.DE Orange S.A.
12.45
-1.54%
 
NTT.F Nippon Telegraph and Telephone Corporation
0.8988
-0.82%
 
NTTYY Nippon Telegraph and Telephone Corporation
25.77
-2.02%
 
9432.T Nippon Telegraph and Telephone Corporation
147.60
+1.03%
 
1883.HK CITIC TELECOM
2.320
+1.31%
 
CABO Cable One, Inc.
258.24
+0.15%
 
0728.HK CHINA TELECOM
5.420
-1.99%
 
6823.HK HKT Trust and HKT Limited
10.940
+0.55%
 
SFTBY SoftBank Group Corp.
25.56
-0.04%
 
0941.HK CHINA MOBILE
80.850
-0.19%