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

Munich - Delayed Quote EUR

KDDI Corp (DIP.MU)

15.44
0.00
(0.00%)
At close: April 25 at 8:11:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202515.4415.4415.4415.4415.44-
Apr 24, 202515.4415.4415.4415.4415.44-
Apr 23, 202515.9015.9015.9015.9015.90-
Apr 22, 202515.9015.9015.9015.9015.90-
Apr 17, 202515.6015.6015.6015.6015.60-
Apr 16, 202515.6015.6015.6015.6015.60-
Apr 15, 202515.4815.4815.4815.4815.48-
Apr 14, 202515.4015.4015.4015.4015.40-
Apr 11, 202515.4015.4015.4015.4015.40-
Apr 10, 202515.4115.4115.4115.4115.41-
Apr 9, 202514.8514.8514.8514.8514.85-
Apr 8, 202514.5314.5314.5314.5314.53-
Apr 7, 202514.5314.5314.5314.5314.53-
Apr 4, 202514.7614.7814.5314.5314.53636
Apr 3, 202514.2014.2014.2014.2014.20-
Apr 2, 202514.3814.3814.3814.3814.38-
Apr 1, 202514.5614.5614.5614.5614.56-
Mar 31, 202514.7214.7214.7214.7214.72-
Mar 28, 2025 2:1 Stock Splits
Mar 28, 202515.0115.0115.0115.0115.01-
Mar 27, 202514.9814.9814.9814.9814.98-
Mar 26, 202514.8514.8514.8514.8514.85-
Mar 25, 202514.8514.8514.8514.8514.85-
Mar 24, 202514.8614.8614.8614.8614.86-
Mar 21, 202514.9514.9514.9514.9514.95-
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, 202514.8714.8714.6814.6814.68200
Mar 14, 202514.8814.8814.8814.8814.88-
Mar 13, 202514.8914.8914.8914.8914.89-
Mar 12, 202514.8914.8914.8914.8914.89-
Mar 11, 202515.1015.1015.1015.1015.10-
Mar 10, 202515.1015.1015.1015.1015.10-
Mar 7, 202515.1015.1015.1015.1015.10-
Mar 6, 202515.3615.3615.3615.3615.36-
Mar 5, 202515.4815.4815.4815.4815.48-
Mar 4, 202515.7115.7115.7115.7115.71-
Mar 3, 202515.7115.7115.7115.7115.71-
Feb 28, 202515.7015.7015.7015.7015.70-
Feb 27, 202515.7015.7015.7015.7015.70-
Feb 26, 202515.6215.6215.6215.6215.62-
Feb 25, 202515.5215.5215.5215.5215.52-
Feb 24, 202515.2615.2615.2615.2615.26-
Feb 21, 202515.2615.2615.2615.2615.26-
Feb 20, 202515.5915.5915.5915.5915.59-
Feb 19, 202515.5915.5915.5915.5915.59-
Feb 18, 202515.6015.6015.6015.6015.60-
Feb 17, 202515.6015.6015.6015.6015.60-
Feb 14, 202515.6015.6015.6015.6015.60-
Feb 13, 202515.6015.6015.6015.6015.60-
Feb 12, 202515.6015.6015.6015.6015.60-
Feb 11, 202515.6515.6515.6515.6515.65-
Feb 10, 202515.6215.6215.6215.6215.62-
Feb 7, 202515.5515.5515.5515.5515.55-
Feb 6, 202515.7615.7615.7615.7615.76-
Feb 5, 202516.4016.4016.4016.4016.40-
Feb 4, 202516.1216.1216.1216.1216.12-
Feb 3, 202516.1216.1216.1216.1216.12-
Jan 31, 202516.0416.0416.0416.0416.04-
Jan 30, 202515.9715.9715.9715.9715.97-
Jan 29, 202515.9015.9015.9015.9015.90-
Jan 28, 202515.9015.9015.9015.9015.90-
Jan 27, 202515.5615.5615.5615.5615.56-
Jan 24, 202514.9314.9314.9314.9314.93-
Jan 23, 202514.9014.9014.9014.9014.90-
Jan 22, 202514.9414.9414.9414.9414.94-
Jan 21, 202515.0315.0315.0315.0315.03-
Jan 20, 202515.0315.0315.0315.0315.03-
Jan 17, 202515.0315.0315.0315.0315.03-
Jan 16, 202515.0315.0315.0315.0315.03-
Jan 15, 202514.8814.8814.8814.8814.88-
Jan 14, 202514.8414.8414.8414.8414.84-
Jan 13, 202514.6714.8414.6714.8414.84300
Jan 10, 202514.6714.6714.6714.6714.67-
Jan 9, 202515.0015.0015.0015.0015.00-
Jan 8, 202515.0115.0115.0115.0115.01-
Jan 7, 202515.0515.0515.0515.0515.05-
Jan 6, 202515.1515.1515.1515.1515.15-
Jan 3, 202515.4415.4415.4415.4415.44-
Jan 2, 202515.4415.4415.4415.4415.44-
Dec 30, 202415.3715.3715.3715.3715.37-
Dec 27, 202415.3715.3715.3715.3715.37-
Dec 23, 202415.3515.3515.3515.3515.35-
Dec 20, 202415.3515.3515.3515.3515.35-
Dec 19, 202415.3715.3715.3715.3715.37-
Dec 18, 202415.4315.4315.4315.4315.43-
Dec 17, 202415.4715.4715.4315.4315.4370
Dec 16, 202415.4715.4715.4715.4715.47-
Dec 13, 202415.6015.6015.6015.6015.60-
Dec 12, 202415.6015.6015.6015.6015.60-
Dec 11, 202415.5815.5815.5815.5815.58-
Dec 10, 202415.5815.5815.5815.5815.58-
Dec 9, 202415.6915.6915.6915.6915.69-
Dec 6, 202415.5615.6915.5615.6915.69500
Dec 5, 202415.5615.5615.5615.5615.56-
Dec 4, 202415.7315.7315.7315.7315.73-
Dec 3, 202415.8215.8215.8215.8215.82-
Dec 2, 202415.5915.5915.5915.5915.59-
Nov 29, 202415.5215.5215.5215.5215.52-
Nov 28, 202415.5215.5215.5215.5215.52-
Nov 27, 202415.3415.3415.3415.3415.34-
Nov 26, 202415.3415.3415.3415.3415.34-
Nov 25, 202415.4415.4415.4415.4415.44-
Nov 22, 202415.4415.4415.4415.4415.44-
Nov 21, 202415.2415.2415.2415.2415.24-
Nov 20, 202415.2115.2115.2115.2115.21-
Nov 19, 202415.3615.3615.3615.3615.36-
Nov 18, 202415.3615.3615.3615.3615.36-
Nov 15, 202415.2615.2615.2615.2615.26-
Nov 14, 202415.2615.2615.2615.2615.26-
Nov 13, 202415.0615.0615.0615.0615.06-
Nov 12, 202414.8914.8914.8914.8914.89-
Nov 11, 202414.8114.8114.8114.8114.81-
Nov 8, 202414.8114.8114.8114.8114.81-
Nov 7, 202414.5114.5114.5114.5114.51-
Nov 6, 202414.5114.5114.5114.5114.51-
Nov 5, 202414.4614.4614.4614.4614.46-
Nov 4, 202414.4614.4614.4614.4614.46-
Nov 1, 202414.4514.4514.4514.4514.45-
Oct 31, 202414.4814.4814.4814.4814.48-
Oct 30, 202414.5914.5914.5914.5914.59-
Oct 29, 202414.4914.4914.4914.4914.49-
Oct 28, 202414.4114.4114.4114.4114.41-
Oct 25, 202414.4114.4114.4114.4114.41-
Oct 24, 202414.4114.4114.4114.4114.41-
Oct 23, 202414.4114.4114.4114.4114.41-
Oct 22, 202414.5614.5614.5614.5614.56-
Oct 21, 202414.6914.6914.6914.6914.69-
Oct 18, 202414.6914.6914.6914.6914.69-
Oct 17, 202414.6814.6814.6814.6814.68-
Oct 16, 202414.6514.6514.6514.6514.65-
Oct 15, 202414.6314.6314.6314.6314.63-
Oct 14, 202414.5514.5514.5514.5514.55-
Oct 11, 202414.5514.5514.5514.5514.55-
Oct 10, 202414.6114.6114.6114.6114.61-
Oct 9, 202414.5714.5714.5714.5714.57-
Oct 8, 202414.4814.4814.4814.4814.48-
Oct 7, 202414.4814.4814.4814.4814.48-
Oct 4, 202414.4814.4814.4814.4814.48-
Oct 3, 202414.4814.4814.4814.4814.48-
Oct 2, 202414.5614.5614.5614.5614.56-
Oct 1, 202414.5614.5614.5614.5614.56-
Sep 30, 202414.5614.5614.5614.5614.56-
Sep 27, 202414.6814.6814.6814.6814.68-
Sep 26, 202414.9414.9414.9414.9414.94-
Sep 25, 202414.9414.9414.9414.9414.94-
Sep 24, 202415.0215.0215.0215.0215.02-
Sep 23, 202415.0215.0215.0215.0215.02-
Sep 20, 202415.1115.1115.1115.1115.11-
Sep 19, 202415.1115.1115.1115.1115.11-
Sep 18, 202415.1115.1115.1115.1115.11-
Sep 17, 202415.2115.2115.2115.2115.21-
Sep 16, 202415.2115.2115.2115.2115.21-
Sep 13, 202415.1915.1915.1915.1915.19-
Sep 12, 202415.1915.1915.1915.1915.19-
Sep 11, 202415.1915.1915.1915.1915.19-
Sep 10, 202415.1915.1915.1915.1915.19-
Sep 9, 202415.1915.1915.1915.1915.19-
Sep 6, 202415.2515.2515.1915.1915.19500
Sep 5, 202415.2515.2515.2515.2515.25-
Sep 4, 202415.0715.0715.0715.0715.07-
Sep 3, 202415.3015.3015.3015.3015.30-
Sep 2, 202415.2615.2615.2615.2615.26-
Aug 30, 202415.2615.2615.2615.2615.26-
Aug 29, 202415.2615.2615.2615.2615.26-
Aug 28, 202415.1115.1115.1115.1115.11-
Aug 27, 202414.9214.9214.9214.9214.92-
Aug 26, 202414.9214.9214.9214.9214.92-
Aug 23, 202414.9214.9214.9214.9214.92-
Aug 22, 202414.8114.9414.8114.9414.94100
Aug 21, 202414.6414.6414.6414.6414.64-
Aug 20, 202414.4814.4814.4814.4814.48-
Aug 19, 202414.4814.4814.4814.4814.48-
Aug 16, 202414.1414.1414.1414.1414.14-
Aug 15, 202414.1414.1414.1414.1414.14-
Aug 14, 202414.1414.1414.1414.1414.14-
Aug 13, 202414.1514.1514.1514.1514.15-
Aug 12, 202414.1514.1514.1514.1514.15-
Aug 9, 202414.1514.1514.1514.1514.15-
Aug 8, 202414.1714.1714.1714.1714.17-
Aug 7, 202414.1714.1714.1714.1714.17-
Aug 6, 202413.8413.8413.8413.8413.84-
Aug 5, 202413.9013.9013.9013.9013.90-
Aug 2, 202413.6013.6013.6013.6013.60-
Aug 1, 202413.6013.6013.6013.6013.60-
Jul 31, 202413.6013.6013.6013.6013.60-
Jul 30, 202413.5613.5613.5613.5613.56-
Jul 29, 202413.5613.5613.5613.5613.56-
Jul 26, 202413.6213.6213.4913.4913.4954
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, 202413.4213.4213.4213.4213.42-
Jul 19, 202413.3213.3213.3213.3213.32-
Jul 18, 202413.3213.3213.3213.3213.32-
Jul 17, 202413.1313.1313.1313.1313.13-
Jul 16, 202413.0413.0413.0413.0413.04-
Jul 15, 202413.0413.0413.0413.0413.04-
Jul 12, 202413.0313.0313.0313.0313.03-
Jul 11, 202412.8912.8912.8912.8912.89-
Jul 10, 202412.8112.8112.8112.8112.81-
Jul 9, 202412.7612.7612.7612.7612.76-
Jul 8, 202412.5912.5912.5912.5912.59-
Jul 5, 202412.5512.5512.5512.5512.55-
Jul 4, 202412.5512.5512.5512.5512.5576
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, 202412.4112.4112.4112.4112.41-
Jun 27, 202412.4112.4112.4112.4112.41-
Jun 26, 202412.4512.4512.4512.4512.45-
Jun 25, 202412.3912.5612.3912.5612.56108
Jun 24, 202412.3112.3112.3112.3112.31-
Jun 21, 202412.3112.3112.3112.3112.31-
Jun 20, 202412.3112.3112.3112.3112.31-
Jun 19, 202412.3412.3412.3412.3412.34-
Jun 18, 202412.4012.4012.4012.4012.40-
Jun 17, 202412.4912.4912.4912.4912.49-
Jun 14, 202412.5412.5412.5412.5412.54-
Jun 13, 202412.6812.6812.6812.6812.68-
Jun 12, 202412.6812.6812.6812.6812.68-
Jun 11, 202412.6812.6812.6812.6812.68-
Jun 10, 202412.6812.6812.6812.6812.68-
Jun 7, 202412.6812.6812.6812.6812.68-
Jun 6, 202412.7112.7112.7112.7112.71-
Jun 5, 202412.7112.7112.7112.7112.71-
Jun 4, 202412.7612.7612.7612.7612.76-
Jun 3, 202412.6912.6912.6912.6912.69-
May 31, 202412.6912.6912.6912.6912.69-
May 30, 202412.6112.6112.6112.6112.61-
May 29, 202412.6112.6112.6112.6112.61-
May 28, 202412.7312.7312.7312.7312.73-
May 27, 202412.7312.7312.7312.7312.73-
May 24, 202412.7312.7312.7312.7312.73-
May 23, 202412.8512.8512.8512.8512.85-
May 22, 202412.8812.8812.8812.8812.88-
May 21, 202412.8812.8812.8812.8812.88-
May 20, 202412.8812.8812.8812.8812.88-
May 17, 202412.8812.8812.8812.8812.88-
May 16, 202412.9112.9112.9112.9112.91-
May 15, 202412.9112.9112.9112.9112.91-
May 14, 202413.1013.1013.1013.1013.10-
May 13, 202413.2213.2213.2213.2213.22-
May 10, 202412.9012.9012.9012.9012.90-
May 9, 202412.9012.9012.9012.9012.90-
May 8, 202412.9012.9012.9012.9012.90-
May 7, 202413.2213.2213.2213.2213.22-
May 6, 202413.3813.3813.3813.3813.38-
May 3, 202413.3813.3813.3813.3813.38-
May 2, 202413.1613.1613.1613.1613.16-
Apr 30, 202413.1013.1013.1013.1013.10-
Apr 29, 202413.1013.1013.1013.1013.10-
Apr 26, 202413.1113.1113.1113.1113.11-
Apr 25, 202413.1113.1113.1113.1113.11-