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

Berlin - Delayed Quote EUR

Denso Corp (DNO.BE)

Compare
10.38
+0.04
+(0.39%)
At close: April 17 at 8:04:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.3810.3810.3810.3810.38-
Apr 16, 202510.3410.3410.3410.3410.34-
Apr 15, 202510.6410.6410.6410.6410.64-
Apr 14, 202510.0310.0310.0310.0310.03-
Apr 11, 202510.0310.0310.0310.0310.03-
Apr 10, 202510.5610.5610.5610.5610.56-
Apr 9, 202510.0510.0510.0510.0510.05-
Apr 8, 202510.4910.4910.4910.4910.49-
Apr 7, 20259.989.989.989.989.98-
Apr 4, 202510.4410.4410.4410.4410.44-
Apr 3, 202510.7610.7610.7610.7610.76-
Apr 2, 202511.2411.2411.2411.2411.24-
Apr 1, 202511.2311.2311.2311.2311.23-
Mar 31, 202511.2311.2311.2311.2311.23-
Mar 28, 2025 0.19752319 Dividend
Mar 28, 202511.4411.4411.4411.4411.44-
Mar 27, 202511.9411.9411.9411.94-20.06-
Mar 26, 202512.2812.2812.2812.28-20.63-
Mar 25, 202512.1512.1512.1512.15-20.41-
Mar 24, 202512.1012.1012.1012.10-20.31-
Mar 21, 202512.1412.1412.1412.14-20.37-
Mar 20, 202512.1712.1712.1712.17-20.43-
Mar 19, 202512.1812.1812.1812.18-20.44-
Mar 18, 202512.0412.0412.0412.04-20.21-
Mar 17, 202511.9311.9311.9311.93-20.03-
Mar 14, 202511.7611.7611.7611.76-19.74-
Mar 13, 202511.9111.9111.9111.91-20.00-
Mar 12, 202511.8411.8411.8411.84-19.88-
Mar 11, 202511.8711.8711.8711.87-19.93-
Mar 10, 202512.1012.1012.1012.10-20.32-
Mar 7, 202511.9811.9811.9811.98-20.11-
Mar 6, 202511.9411.9411.9411.94-20.05-
Mar 5, 202511.9411.9411.9411.94-20.04-
Mar 4, 202511.9911.9911.9911.99-20.13-
Mar 3, 202512.2812.2812.2812.28-20.63-
Feb 28, 202512.1512.1512.1512.15-20.41-
Feb 27, 202512.4412.4412.4412.44-20.88-
Feb 26, 202512.1312.1312.1312.13-20.37-
Feb 25, 202511.9711.9711.9711.97-20.09-
Feb 24, 202512.0912.0912.0912.09-20.29-
Feb 21, 202512.1312.1312.1312.13-20.37-
Feb 20, 202511.9811.9811.9811.98-20.11-
Feb 19, 202511.9411.9411.9411.94-20.06-
Feb 18, 202511.9811.9811.9811.98-20.12-
Feb 17, 202511.9011.9011.9011.90-19.98-
Feb 14, 202511.9711.9711.9711.97-20.09-
Feb 13, 202511.9911.9911.9911.99-20.13-
Feb 12, 202511.9611.9611.9611.96-20.08-
Feb 11, 202512.2312.2312.2312.23-20.53-
Feb 10, 202512.2012.2012.2012.20-20.49-
Feb 7, 202512.2412.2412.2412.24-20.55-
Feb 6, 202512.3312.3312.3312.33-20.70-
Feb 5, 202512.3912.3912.3912.39-20.79-
Feb 4, 202512.3612.3612.3612.36-20.75-
Feb 3, 202512.1012.1012.1012.10-20.32-
Jan 31, 202513.1713.1713.1713.17-22.11-
Jan 30, 202513.4013.4013.4013.40-22.50-
Jan 29, 202513.1613.1613.1613.16-22.10-
Jan 28, 202513.1013.1013.1013.10-21.99-
Jan 27, 202513.1613.1613.1613.16-22.10-
Jan 24, 202513.1013.1013.1013.10-22.00-
Jan 23, 202513.1713.1713.1713.17-22.11-
Jan 22, 202513.1513.1513.1513.15-22.08-
Jan 21, 202513.0313.0313.0313.03-21.88-
Jan 20, 202512.9912.9912.9912.99-21.82-
Jan 17, 202512.8912.8912.8912.89-21.63-
Jan 16, 202512.9012.9012.9012.90-21.66-
Jan 15, 202512.9712.9712.9712.97-21.77-
Jan 14, 202513.0313.0313.0313.03-21.88-
Jan 13, 202513.2213.2213.2213.22-22.19-
Jan 10, 202513.0113.0113.0113.01-21.83-
Jan 9, 202512.9712.9712.9712.97-21.77-
Jan 8, 202513.2813.2813.2813.28-22.30-
Jan 7, 202513.2913.2913.2913.29-22.31-
Jan 6, 202513.3113.3113.3113.31-22.36-
Jan 3, 202513.5113.5113.5113.51-22.68-
Jan 2, 202513.2613.2613.2613.26-22.25-
Dec 30, 202413.2013.2013.2013.20-22.17-
Dec 27, 202413.1513.1513.1513.15-22.08-
Dec 23, 202412.4312.4312.4312.43-20.87-
Dec 20, 202412.3512.3512.3512.35-20.73-
Dec 19, 202412.4612.4612.4612.46-20.92-
Dec 18, 202412.7012.7012.7012.70-21.32-
Dec 17, 202412.6312.6312.6312.63-21.20-
Dec 16, 202412.9912.9912.9912.99-21.82-
Dec 13, 202413.2213.2213.2213.22-22.20-
Dec 12, 202413.3113.3113.3113.31-22.36-
Dec 11, 202413.1813.1813.1813.18-22.13-
Dec 10, 202413.2713.2713.2713.27-22.29-
Dec 9, 202413.4313.4313.4313.43-22.54-
Dec 6, 202413.3513.3513.3513.35-22.41-
Dec 5, 202413.5113.5113.5113.51-22.67-
Dec 4, 202413.6113.6113.6113.61-22.86-
Dec 3, 202413.7313.7313.7313.73-23.06-
Dec 2, 202413.4713.4713.4713.47-22.61-
Nov 29, 202413.1913.1913.1913.19-22.14-
Nov 28, 202413.3213.3213.3213.32-22.36-
Nov 27, 202413.3013.3013.3013.30-22.32-
Nov 26, 202413.6513.6513.6513.65-22.93-
Nov 25, 202413.7913.7913.7913.79-23.15-
Nov 22, 202413.7613.7613.7613.76-23.09-
Nov 21, 202413.7913.7913.7913.79-23.15-
Nov 20, 202413.6513.6513.6513.65-22.91-
Nov 19, 202413.7513.7513.7513.75-23.09-
Nov 18, 202413.7013.7013.7013.70-23.00-
Nov 15, 202413.7813.7813.7813.78-23.14-
Nov 14, 202413.5913.5913.5913.59-22.82-
Nov 13, 202413.4813.4813.4813.48-22.63-
Nov 12, 202414.1114.1114.1114.11-23.70-
Nov 11, 202413.8913.8913.8913.89-23.32-
Nov 8, 202413.8813.8813.8813.88-23.30-
Nov 7, 202413.9313.9313.9313.93-23.39-
Nov 6, 202413.2313.2313.2313.23-22.22-
Nov 5, 202413.1613.1613.1613.16-22.09-
Nov 4, 202412.9712.9712.9712.97-21.78-
Nov 1, 202412.8112.8112.8112.81-21.52-
Oct 31, 202413.1013.1013.1013.10-21.99-
Oct 30, 202413.0013.0013.0013.00-21.83-
Oct 29, 202412.7712.7712.7712.77-21.44-
Oct 28, 202412.7712.7712.7712.77-21.43-
Oct 25, 202412.5612.5612.5612.56-21.08-
Oct 24, 202412.6012.6012.6012.60-21.15-
Oct 23, 202412.7412.7412.7412.74-21.39-
Oct 22, 202412.5112.5112.5112.51-21.00-
Oct 21, 202412.6212.6212.6212.62-21.19-
Oct 18, 202412.6512.6512.6512.65-21.24-
Oct 17, 202412.5212.5212.5212.52-21.01-
Oct 16, 202412.5712.5712.5712.57-21.11-
Oct 15, 202412.7312.7312.7312.73-21.37-
Oct 14, 202412.8712.8712.8712.87-21.61-
Oct 11, 202412.9112.9112.9112.91-21.68-
Oct 10, 202412.9112.9112.9112.91-21.68-
Oct 9, 202412.8212.8212.8212.82-21.53-
Oct 8, 202412.8312.8312.8312.83-21.54-
Oct 7, 202413.1413.1413.1413.14-22.05-
Oct 4, 202413.0313.0313.0313.03-21.88-
Oct 3, 202413.1413.1413.1413.14-22.06-
Oct 2, 202413.0813.0813.0813.08-21.96-
Oct 1, 202413.1513.1513.1513.15-22.09-
Sep 30, 202413.2013.2013.2013.20-22.17-
Sep 27, 2024 0.19752319 Dividend
Sep 27, 202413.6013.6013.6013.60-22.83-
Sep 26, 202413.4813.4813.4813.4831.09-
Sep 25, 202413.3213.3213.3213.3230.72-
Sep 24, 202413.1113.1113.1113.1130.23-
Sep 23, 202412.9912.9912.9912.9929.94-
Sep 20, 202413.1513.1513.1513.1530.30-
Sep 19, 202412.8912.8912.8912.8929.71-
Sep 18, 202412.6512.6512.6512.6529.16-
Sep 17, 202412.6512.6512.6512.6529.16-
Sep 16, 202412.7712.7712.7712.7729.45-
Sep 13, 202412.7212.7212.7212.7229.32-
Sep 12, 202412.7712.7712.7712.7729.45-
Sep 11, 202412.3812.3812.3812.3828.54-
Sep 10, 202412.6512.6512.6512.6529.17-
Sep 9, 202412.6912.6912.6912.6929.26-
Sep 6, 202412.8712.8712.8712.8729.67-
Sep 5, 202413.0213.0213.0213.0230.01-
Sep 4, 202413.0013.0013.0013.0029.97-
Sep 3, 202413.5313.5313.5313.5331.20-
Sep 2, 202413.7113.7113.7113.7131.60-
Aug 30, 202413.7313.7313.7313.7331.66-
Aug 29, 202413.6913.6913.6913.6931.56-
Aug 28, 202413.7713.7713.7713.7731.73-
Aug 27, 202413.5213.5213.5213.5231.17-
Aug 26, 202413.4813.4813.4813.4831.07-
Aug 23, 202413.7713.7713.7713.7731.75-
Aug 22, 202413.6613.6613.6613.6631.49-
Aug 21, 202413.8813.8813.8813.8831.98-
Aug 20, 202413.7713.7713.7713.7731.75-
Aug 19, 202413.8813.8813.8813.8831.98-
Aug 16, 202413.9813.9813.9813.9832.22-
Aug 15, 202413.7013.7013.7013.7031.59-
Aug 14, 202413.5513.5513.5513.5531.22-
Aug 13, 202413.3513.3513.3513.3530.77-
Aug 12, 202412.9112.9112.9112.9129.77-
Aug 9, 202412.9412.9412.9412.9429.84-
Aug 8, 202412.9512.9512.9512.9529.85-
Aug 7, 202413.2613.2613.2613.2630.56-
Aug 6, 202412.8912.8912.8912.8929.71-
Aug 5, 202411.6611.6611.6611.6626.88-
Aug 2, 202413.7013.7013.7013.7031.58-
Aug 1, 202414.0814.0814.0814.0832.46-
Jul 31, 202414.9414.9414.9414.9434.45-
Jul 30, 202413.8513.8513.8513.8531.94-
Jul 29, 202414.2414.2414.2414.2432.84-
Jul 26, 202414.0214.0214.0214.0232.33-
Jul 25, 202414.2414.2414.2414.2432.83-
Jul 24, 202414.2314.2314.2314.2332.81-
Jul 23, 202414.4014.4014.4014.4033.18-
Jul 22, 202414.2814.2814.2814.2832.92-
Jul 19, 202414.4314.4314.4314.4333.26-
Jul 18, 202414.5314.5314.5314.5333.49-
Jul 17, 202414.8114.8114.8114.8134.13-
Jul 16, 202414.6014.6014.6014.6033.64-
Jul 15, 202414.7814.7814.7814.7834.07-
Jul 12, 202414.7214.7214.7214.7233.93-
Jul 11, 202414.6014.6014.6014.6033.67-
Jul 10, 202414.3514.3514.3514.3533.09-
Jul 9, 202414.2714.2714.2714.2732.90-
Jul 8, 202414.3514.3514.3514.3533.07-
Jul 5, 202414.5014.5014.5014.5033.43-
Jul 4, 202414.7714.7714.7714.7734.04-
Jul 3, 202414.4614.4614.4614.4633.33-
Jul 2, 202414.4414.4414.4414.4433.28-
Jul 1, 202414.3514.3514.3514.3533.07-
Jun 28, 202414.3014.3014.3014.3032.96-
Jun 27, 202414.3514.3514.3514.3533.08-
Jun 26, 202414.4114.4114.4114.4133.22-
Jun 25, 202414.3014.3014.3014.3032.96-
Jun 24, 202413.9913.9913.9913.9932.26-
Jun 21, 202414.0214.0214.0214.0232.33-
Jun 20, 202414.0914.0914.0914.0932.47-
Jun 19, 202413.9413.9413.9413.9432.15-
Jun 18, 202413.8813.8813.8813.8832.00-
Jun 17, 202413.6813.6813.6813.6831.52-
Jun 14, 202413.9813.9813.9813.9832.22-
Jun 13, 202414.1314.1314.1314.1332.57-
Jun 12, 202414.3914.3914.3914.3933.17-
Jun 11, 202414.4914.4914.4914.4933.41-
Jun 10, 202414.4514.4514.4514.4533.32-
Jun 7, 202414.4014.4014.4014.4033.19-
Jun 6, 202414.4314.4314.4314.4333.25-
Jun 5, 202414.3814.3814.3814.3833.14-
Jun 4, 202414.7714.7714.7714.7734.04-
Jun 3, 202414.7914.7914.7914.7934.09-
May 31, 202414.7414.7414.7414.7433.99-
May 30, 202414.6514.6514.6514.6533.78-
May 29, 202414.7314.7314.7314.7333.96-
May 28, 202414.6414.6414.6414.6433.75-
May 27, 202414.7314.7314.7314.7333.94-
May 24, 202414.7314.7314.7314.7333.97-
May 23, 202414.8614.8614.8614.8634.27-
May 22, 202414.9014.9014.9014.9034.34-
May 21, 202415.1515.1515.1515.1534.92-
May 20, 202415.2015.2015.2015.2035.04-
May 17, 202415.3615.3615.3615.3635.42-
May 16, 202415.4715.4715.4715.4735.66-
May 15, 202415.4015.4015.4015.4035.51-
May 14, 202414.9214.9214.9214.9234.39-
May 13, 202414.9814.9814.9814.9834.54-
May 10, 202415.3115.3115.3115.3135.30-
May 9, 202415.5015.5015.5015.5035.73-
May 8, 202415.6515.6515.6515.6536.06-
May 7, 202415.7215.7215.7215.7236.24-
May 6, 202415.9515.9515.9515.9536.78-
May 3, 202416.0916.0916.0916.0937.09-
May 2, 202415.8315.8315.8315.8336.49-
Apr 30, 202415.8015.8015.8015.8036.42-
Apr 29, 202416.2016.2016.2016.2037.34-
Apr 26, 202416.0616.0616.0616.0637.02-
Apr 25, 202416.5516.5516.5516.5538.14-
Apr 24, 202416.9316.9316.9316.9339.03-
Apr 23, 202416.6916.6916.6916.6938.47-
Apr 22, 202417.0817.0817.0817.0839.38-
Apr 19, 202416.9716.9716.9716.9739.12-
Apr 18, 202417.2817.2817.2217.2239.6816
Apr 17, 202417.3417.3417.3417.3439.97-