Stuttgart - Delayed Quote EUR

Denso Corp (DNO.SG)

Compare
12.38
+0.29
+(2.40%)
At close: 4:12:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202512.0512.3812.0512.3812.38400
Feb 12, 202512.0912.0912.0912.0912.09-
Feb 11, 202512.3512.3512.3512.3512.35-
Feb 10, 202512.3212.3212.3212.3212.32-
Feb 7, 202512.3412.4312.3412.4312.43-
Feb 6, 202512.3612.7012.3612.7012.70100
Feb 5, 202512.5212.5212.5212.5212.52-
Feb 4, 202512.4512.4512.4512.4512.45-
Feb 3, 202512.3012.3012.3012.3012.30-
Jan 31, 202513.2313.2313.2313.2313.23-
Jan 30, 202513.5213.5213.5213.5213.52-
Jan 29, 202513.2313.2313.2313.2313.23-
Jan 28, 202513.3213.3213.1913.1913.19-
Jan 27, 202513.3213.3213.3213.3213.32-
Jan 24, 202513.1913.1913.1913.1913.19-
Jan 23, 202513.1913.1913.1913.1913.19-
Jan 22, 202513.1913.1913.1913.1913.19-
Jan 21, 202513.0513.0513.0513.0513.05-
Jan 20, 202513.0913.0913.0913.0913.09-
Jan 17, 202512.9412.9412.9412.9412.94-
Jan 16, 202512.9712.9712.9712.9712.97-
Jan 15, 202513.0913.0913.0913.0913.09-
Jan 14, 202513.1113.1113.1113.1113.11-
Jan 13, 202513.1413.1413.1413.1413.14-
Jan 10, 202513.0613.0613.0613.0613.06-
Jan 9, 202513.0813.0813.0813.0813.08-
Jan 8, 202513.3213.3213.3213.3213.32-
Jan 7, 202513.4113.4113.4113.4113.41-
Jan 6, 202513.3913.3913.3913.3913.39-
Jan 3, 202513.2813.2813.2813.2813.28-
Jan 2, 202513.3813.3813.3813.3813.38-
Dec 30, 202413.3113.3113.3113.3113.31-
Dec 27, 202413.2713.2713.2713.2713.27-
Dec 23, 202412.5312.5312.5212.5212.52-
Dec 20, 202412.5112.5112.5112.5112.51-
Dec 19, 202412.5112.5312.5112.5312.53-
Dec 18, 202412.7912.7912.7912.7912.79-
Dec 17, 202413.0913.0912.7612.7612.76-
Dec 16, 202413.0913.0913.0913.0913.09-
Dec 13, 202413.3113.3113.3113.3113.31-
Dec 12, 202413.4413.4413.4413.4413.44-
Dec 11, 202413.3113.3113.3113.3113.31-
Dec 10, 202413.3913.3913.3913.3913.39-
Dec 9, 202413.5213.5213.5213.5213.52-
Dec 6, 202413.4513.4513.4513.4513.45-
Dec 5, 202413.6013.6013.6013.6013.60-
Dec 4, 202413.6913.6913.6913.6913.69-
Dec 3, 202413.8313.8313.8313.8313.83-
Dec 2, 202413.5913.5913.5913.5913.59-
Nov 29, 202413.2913.2913.2913.2913.29-
Nov 28, 202413.4113.4113.4113.4113.41-
Nov 27, 202413.3913.3913.3913.3913.39-
Nov 26, 202413.7213.7213.7213.7213.72-
Nov 25, 202413.8913.8913.8613.8613.86-
Nov 22, 202413.8613.8613.8613.8613.86-
Nov 21, 202413.8713.8713.8713.8713.87-
Nov 20, 202413.7413.7413.7413.7413.74-
Nov 19, 202413.8513.8513.8513.8513.85-
Nov 18, 202413.7713.7713.7713.7713.77-
Nov 15, 202413.8813.8913.7213.7213.7210
Nov 14, 202413.6713.7413.6713.7413.74-
Nov 13, 202413.6113.6113.5813.5813.58-
Nov 12, 202414.1514.1514.1514.1514.15-
Nov 11, 202413.9913.9913.9913.9913.99-
Nov 8, 202413.9513.9513.9513.9513.95-
Nov 7, 202414.0714.0714.0714.0714.07-
Nov 6, 202413.4613.4613.4613.4613.46-
Nov 5, 202413.3413.4613.3413.4613.46-
Nov 4, 202412.8012.8012.8012.8012.80-
Nov 1, 202412.9013.0812.9013.0813.08-
Oct 31, 202413.1913.1913.1913.1913.19-
Oct 30, 202413.1013.3213.1013.3213.323
Oct 29, 202412.8812.8812.8812.8812.88-
Oct 28, 202412.8812.8812.8812.8812.88-
Oct 25, 202412.6812.6812.6812.6812.68-
Oct 24, 202412.6812.6912.6312.6312.63-
Oct 23, 202412.8212.8212.7012.7012.70-
Oct 22, 202412.6812.6812.5912.5912.59-
Oct 21, 202412.6812.6812.6812.6812.68-
Oct 18, 202412.7312.7312.7312.7312.73-
Oct 17, 202412.7212.7212.7212.7212.72-
Oct 16, 202412.6712.6712.6712.6712.67-
Oct 15, 202412.8112.8112.8112.8112.81-
Oct 14, 202412.9112.9112.9112.9112.91-
Oct 11, 202412.9612.9612.9612.9612.96-
Oct 10, 202412.9712.9712.9712.9712.97-
Oct 9, 202412.9012.9012.9012.9012.90-
Oct 8, 202412.9012.9012.9012.9012.90-
Oct 7, 202413.2013.2013.2013.2013.20-
Oct 4, 202413.0913.0913.0913.0913.09-
Oct 3, 202413.2213.2213.2213.2213.22-
Oct 2, 202413.1513.1513.1513.1513.15-
Oct 1, 202413.2613.2613.2613.2613.26-
Sep 30, 202413.2813.2813.2813.2813.28-
Sep 27, 2024 32.00 Dividend
Sep 27, 202413.6613.6613.2213.2213.22-
Sep 26, 202413.5913.5913.5913.59-18.41-
Sep 25, 202413.4013.4013.4013.40-18.16-
Sep 24, 202413.1913.1913.1913.19-17.89-
Sep 23, 202412.9812.9812.9812.98-17.60-
Sep 20, 202413.2313.2713.2313.27-17.98-
Sep 19, 202412.9913.1612.9913.16-17.85-
Sep 18, 202412.7612.7612.7612.76-17.29-
Sep 17, 202412.7612.7612.7612.76-17.29-
Sep 16, 202412.8112.8112.7612.76-17.29-
Sep 13, 202412.8012.8012.8012.80-17.35-
Sep 12, 202412.8212.8212.8212.82-17.38-
Sep 11, 202412.5112.5112.5112.51-16.95-
Sep 10, 202412.6912.6912.6912.69-17.20-
Sep 9, 202412.7912.7912.7912.79-17.34-
Sep 6, 202412.9412.9412.9412.94-17.53-
Sep 5, 202413.0813.1313.0713.07-17.72-
Sep 4, 202413.0813.0813.0813.08-17.73-
Sep 3, 202413.6313.6313.6313.63-18.47-
Sep 2, 202413.7713.7713.7713.77-18.66-
Aug 30, 202413.8213.8213.8213.82-18.74-
Aug 29, 202413.7513.7513.7513.75-18.64-
Aug 28, 202413.8213.8213.8013.80-18.71-
Aug 27, 202413.5713.5713.5713.57-18.39-
Aug 26, 202413.5313.5313.5313.53-18.34-
Aug 23, 202413.8313.8313.8313.83-18.75-
Aug 22, 202413.7113.7113.7113.71-18.58-
Aug 21, 202413.9313.9313.9313.93-18.88-
Aug 20, 202413.8413.8413.8413.84-18.76-
Aug 19, 202413.8713.8713.8713.87-18.80-
Aug 16, 202414.0114.0113.9713.97-18.94-
Aug 15, 202413.7413.7413.7413.74-18.63-
Aug 14, 202413.5913.5913.5913.59-18.42-
Aug 13, 202413.3813.3813.3813.38-18.13-
Aug 12, 202413.0613.0613.0613.06-17.70-
Aug 9, 202412.9712.9712.9712.97-17.58-
Aug 8, 202413.0213.0213.0213.02-17.66-
Aug 7, 202413.2213.2213.2213.22-17.92-
Aug 6, 202413.0313.0313.0313.03-17.67-
Aug 5, 202411.3611.3611.3611.36-15.4028
Aug 2, 202413.7313.7313.7313.73-18.60-
Aug 1, 202414.0914.1114.0914.11-19.13-
Jul 31, 202415.0315.0315.0315.03-20.38-
Jul 30, 202413.9013.9013.9013.90-18.85-
Jul 29, 202414.2014.2014.2014.20-19.26-
Jul 26, 202414.2014.2014.2014.20-19.26-
Jul 25, 202414.2614.2614.2614.26-19.33-
Jul 24, 202414.3114.3114.2614.26-19.32-
Jul 23, 202414.4414.4414.4414.44-19.57-
Jul 22, 202414.3214.3214.3214.32-19.41-
Jul 19, 202414.4914.4914.4414.48-19.63-
Jul 18, 202414.6114.6114.6114.61-19.81-
Jul 17, 202414.8414.8414.8414.84-20.12-
Jul 16, 202414.6414.6414.6414.64-19.85-
Jul 15, 202414.8214.8214.8214.82-20.09-
Jul 12, 202414.7714.7714.7714.77-20.02-
Jul 11, 202414.6914.6914.6914.69-19.92-
Jul 10, 202414.4414.4414.4414.44-19.57-
Jul 9, 202414.3314.3314.3114.31-19.39-
Jul 8, 202414.4014.4014.4014.40-19.51-
Jul 5, 202414.5614.5814.5614.57-19.75-
Jul 4, 202414.8014.8014.8014.80-20.06-
Jul 3, 202414.5214.5214.5214.52-19.68-
Jul 2, 202414.5014.5014.5014.50-19.66-
Jul 1, 202414.4314.4314.4314.43-19.55-
Jun 28, 202414.3814.3814.3814.38-19.49-
Jun 27, 202414.4214.4214.4214.42-19.55-
Jun 26, 202414.4714.4714.4714.47-19.61-
Jun 25, 202414.3514.3514.3514.35-19.46-
Jun 24, 202414.0514.0514.0514.05-19.05-
Jun 21, 202414.1014.1014.1014.10-19.11-
Jun 20, 202414.1414.1414.1414.14-19.16-
Jun 19, 202414.0114.0114.0114.01-18.98-
Jun 18, 202413.9313.9313.9313.93-18.88-
Jun 17, 202413.8113.8113.8113.81-18.71-
Jun 14, 202414.0314.0314.0314.03-19.02-
Jun 13, 202414.1914.2114.1914.21-19.26-
Jun 12, 202414.4714.4714.4714.47-19.61-
Jun 11, 202414.5614.5614.5614.56-19.74-
Jun 10, 202414.4914.4914.4914.49-19.65-
Jun 7, 202414.4714.4714.4714.47-19.61-
Jun 6, 202414.4914.4914.4914.49-19.64-
Jun 5, 202414.4414.4414.4414.44-19.57-
Jun 4, 202414.8114.8114.8114.81-20.08-
Jun 3, 202414.8414.8414.8414.84-20.12-
May 31, 202414.8114.8114.8114.81-20.07-
May 30, 202414.7014.7014.7014.70-19.93-
May 29, 202414.7714.7714.7714.77-20.02-
May 28, 202414.6914.6914.6914.69-19.91-
May 27, 202414.7714.7714.7714.77-20.03-
May 24, 202414.7814.7814.7814.78-20.03-
May 23, 202414.9214.9214.8714.87-20.16-
May 22, 202414.9314.9314.9314.93-20.24-
May 21, 202415.2015.2015.2015.20-20.60-
May 20, 202415.2415.2415.2415.24-20.67-
May 17, 202415.4015.4015.4015.40-20.88-
May 16, 202415.5115.5115.5115.51-21.02-
May 15, 202415.4515.4515.4515.45-20.94-
May 14, 202414.9814.9814.9814.98-20.30-
May 13, 202415.0215.0315.0215.03-20.38-
May 10, 202415.3515.3515.3515.35-20.80-
May 9, 202415.5315.5315.5315.53-21.05-
May 8, 202415.6915.6915.6915.69-21.28-
May 7, 202415.9015.9015.9015.90-21.55-
May 6, 202415.9115.9115.9115.91-21.57-
May 3, 202416.0516.0516.0516.05-21.75-
May 2, 202415.8915.8915.8915.89-21.53-
Apr 30, 202415.8515.8915.8515.89-21.53-
Apr 29, 202416.1116.2316.1116.23-22.00-
Apr 26, 202416.2916.2916.2916.29-22.08-
Apr 25, 202416.4916.4916.4916.49-22.35-
Apr 24, 202416.9516.9516.9516.95-22.98-
Apr 23, 202416.7016.7016.7016.70-22.64-
Apr 22, 202417.0917.0917.0917.09-23.17-
Apr 19, 202416.9916.9916.9916.99-23.02-
Apr 18, 202417.2817.2817.2817.28-23.43-
Apr 17, 202417.3417.3417.3417.34-23.51-
Apr 16, 202417.5017.5017.5017.50-23.73-
Apr 15, 202417.9217.9417.9217.94-24.33-
Apr 12, 202417.9017.9017.9017.90-24.26-
Apr 11, 202417.7517.7517.7517.75-24.06-
Apr 10, 202417.4917.4917.4917.49-23.70-
Apr 9, 202417.5817.5817.5817.58-23.82-
Apr 8, 202417.3917.3917.3917.39-23.57-
Apr 5, 202417.0717.0717.0717.07-23.14-
Apr 4, 202417.0917.0917.0917.09-23.17-
Apr 3, 202416.8516.8516.8516.85-22.84-
Apr 2, 202417.0017.0517.0017.05-23.11-
Mar 28, 2024 30.00 Dividend
Mar 28, 202417.4817.5317.4817.53-23.76-
Mar 27, 202417.7517.7517.7517.7516.61-
Mar 26, 202417.5917.5917.5917.5916.46-
Mar 25, 202417.5317.5317.5317.5316.40-
Mar 22, 202417.7718.3517.7718.3517.1775
Mar 21, 202417.4817.4817.4817.4816.35-
Mar 20, 202417.5717.5717.5717.5716.44-
Mar 19, 202417.5017.5017.5017.5016.37-
Mar 18, 202417.0117.0117.0117.0115.92-
Mar 15, 202416.6116.6116.6116.6115.54-
Mar 14, 202416.2616.2616.2616.2615.22-
Mar 13, 202416.1516.1516.1516.1515.11-
Mar 12, 202416.3216.3216.3216.3215.26-
Mar 11, 202416.5516.5516.5516.5515.48-
Mar 8, 202416.9716.9716.9716.9715.88-
Mar 7, 202417.0917.0917.0917.0915.99-
Mar 6, 202417.3517.3517.3517.3516.23-
Mar 5, 202416.9616.9616.9616.9615.87-
Mar 4, 202416.7316.7316.7316.7315.65-
Mar 1, 202416.8116.8116.8116.8115.72-
Feb 29, 202416.8316.8316.7016.7015.62400
Feb 28, 202416.7316.7316.7316.7315.65-
Feb 27, 202416.7116.7416.7116.7415.66-
Feb 26, 202416.7416.7416.7416.7415.66-
Feb 23, 202416.8416.8416.8416.8415.76-
Feb 22, 202416.7316.7316.7316.7315.65-
Feb 21, 202416.3416.3416.3416.3415.29-
Feb 20, 202416.5616.5616.5616.5615.49-
Feb 19, 202416.4516.4516.4516.4515.39-
Feb 16, 202416.4116.4116.4116.4115.35-
Feb 15, 202416.1116.1116.1116.1115.07-
Feb 14, 202415.9315.9315.9315.9314.90-
Feb 13, 202416.1716.1716.1716.1715.12-

Related Tickers

7259.T Aisin Corporation
1,780.50
+2.71%
 
LNR.TO Linamar Corporation
52.84
-0.49%
 
MG.TO Magna International Inc.
56.26
+0.90%
 
MVST Microvast Holdings, Inc.
2.0400
+3.03%
 
MBLY Mobileye Global Inc.
17.44
+4.31%
 
QS QuantumScape Corporation
5.17
+7.04%