Munich - Delayed Quote EUR

JVCKenwood Corp (JVC.MU)

7.61
-0.05
(-0.59%)
At close: 8:07:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.617.617.617.617.61-
May 22, 20257.667.667.667.667.66-
May 21, 20257.687.687.687.687.68-
May 20, 20257.687.687.687.687.68-
May 19, 20257.687.687.687.687.68-
May 16, 20257.627.627.627.627.62-
May 15, 20257.627.627.627.627.62-
May 14, 20257.657.657.657.657.65-
May 13, 20257.617.617.617.617.61-
May 12, 20257.497.497.497.497.49-
May 9, 20257.247.247.247.247.24-
May 8, 20257.187.187.187.187.18-
May 7, 20257.187.187.187.187.18-
May 6, 20257.187.187.187.187.18-
May 5, 20257.147.147.147.147.14-
May 2, 20257.147.147.147.147.14-
Apr 30, 20256.516.516.516.516.51-
Apr 29, 20256.416.416.416.416.41-
Apr 28, 20256.396.396.396.396.39-
Apr 25, 20256.396.396.396.396.39-
Apr 24, 20256.266.266.266.266.26-
Apr 23, 20256.236.236.236.236.23-
Apr 22, 20256.236.236.236.236.23-
Apr 17, 20256.236.236.236.236.23-
Apr 16, 20256.236.236.236.236.23-
Apr 15, 20256.326.326.326.326.32-
Apr 14, 20256.366.366.366.366.36-
Apr 11, 20256.386.386.386.386.38-
Apr 10, 20256.646.646.646.646.64-
Apr 9, 20256.036.036.036.036.03-
Apr 8, 20256.166.166.166.166.16-
Apr 7, 20256.006.006.006.006.00-
Apr 4, 20256.596.596.596.596.59-
Apr 3, 20257.137.137.137.137.13-
Apr 2, 20257.747.747.747.747.74-
Apr 1, 20257.747.747.747.747.74-
Mar 31, 20257.937.937.937.937.93-
Mar 28, 2025 0.049374398 Dividend
Mar 28, 20258.098.098.098.098.09-
Mar 27, 20258.238.238.238.230.23-
Mar 26, 20258.358.358.358.350.23-
Mar 25, 20258.358.358.358.350.23-
Mar 24, 20258.058.058.058.050.22-
Mar 21, 20258.058.058.058.050.22-
Mar 20, 20258.038.038.038.030.22-
Mar 19, 20258.038.038.038.030.22-
Mar 18, 20258.038.038.038.030.22-
Mar 17, 20258.038.038.038.030.22-
Mar 14, 20258.038.038.038.030.22-
Mar 13, 20258.038.038.038.030.22-
Mar 12, 20258.038.038.038.030.22-
Mar 11, 20257.937.937.937.930.22-
Mar 10, 20258.138.138.138.130.22-
Mar 7, 20258.198.198.198.190.22-
Mar 6, 20258.558.558.558.550.23-
Mar 5, 20258.568.568.568.560.23-
Mar 4, 20258.708.708.708.700.24-
Mar 3, 20258.838.838.838.830.24-
Feb 28, 20258.838.838.838.830.24-
Feb 27, 20258.928.928.928.920.24-
Feb 26, 20258.928.928.928.920.24-
Feb 25, 20259.029.029.029.020.25-
Feb 24, 20259.099.099.099.090.25-
Feb 21, 20259.099.099.099.090.25-
Feb 20, 20259.139.139.139.130.25-
Feb 19, 20259.139.139.139.130.25-
Feb 18, 20259.199.199.199.190.25-
Feb 17, 20259.199.199.199.190.25-
Feb 14, 20259.199.199.199.190.25-
Feb 13, 20259.199.199.199.190.25-
Feb 12, 20259.619.619.619.610.26-
Feb 11, 20259.789.789.789.780.27-
Feb 10, 20259.789.789.789.780.27-
Feb 7, 20259.789.789.789.780.27-
Feb 6, 20259.669.669.669.660.26-
Feb 5, 20259.669.669.669.660.26-
Feb 4, 20259.309.309.309.300.25-
Feb 3, 20259.979.979.979.970.27-
Jan 31, 202511.1411.1411.1411.140.30-
Jan 30, 202511.1411.1411.1411.140.30-
Jan 29, 202510.9510.9510.9510.950.30-
Jan 28, 202510.7910.7910.7910.790.30-
Jan 27, 202510.7910.7910.7910.790.30-
Jan 24, 202510.7910.7910.7910.790.30-
Jan 23, 202510.7910.7910.7910.790.30-
Jan 22, 202510.5310.5310.5310.530.29-
Jan 21, 202510.5310.5310.5310.530.29-
Jan 20, 202510.5210.5210.5210.520.29-
Jan 17, 202510.5210.5210.5210.520.29-
Jan 16, 202510.5210.5210.5210.520.29-
Jan 15, 202510.5210.5210.5210.520.29-
Jan 14, 202510.5210.5210.5210.520.29-
Jan 13, 202510.5210.5210.5210.520.29-
Jan 10, 202510.4010.4010.4010.400.28-
Jan 9, 202510.3010.3010.3010.300.28-
Jan 8, 202510.3010.3010.3010.300.28-
Jan 7, 202510.3010.3010.3010.300.28-
Jan 6, 202510.6510.6510.6510.650.29-
Jan 3, 202510.7810.7810.7810.780.29-
Jan 2, 202510.7510.7510.7510.750.29-
Dec 30, 202410.7610.7610.7610.760.29-
Dec 27, 202410.7810.7810.7810.780.29-
Dec 23, 202410.6610.6610.6610.660.29-
Dec 20, 202410.7110.7110.7110.710.29-
Dec 19, 202410.8610.8610.8610.860.30-
Dec 18, 202410.8610.8610.8610.860.30-
Dec 17, 202410.8610.8610.8610.860.30-
Dec 16, 202410.8610.8610.8610.860.30-
Dec 13, 202410.8610.8610.8610.860.30-
Dec 12, 202410.8510.8510.8510.850.30-
Dec 11, 202410.4010.4010.4010.400.28-
Dec 10, 20249.909.909.909.900.27-
Dec 9, 20249.909.909.909.900.27-
Dec 6, 20249.909.909.909.900.27-
Dec 5, 20249.909.909.909.900.27-
Dec 4, 20249.459.459.459.450.26-
Dec 3, 20249.459.459.459.450.26-
Dec 2, 20249.359.359.359.350.26-
Nov 29, 20249.359.359.359.350.26-
Nov 28, 20249.199.199.199.190.25-
Nov 27, 20249.079.079.079.070.25-
Nov 26, 20249.079.079.079.070.25-
Nov 25, 20249.079.079.079.070.25-
Nov 22, 20249.079.079.079.070.25-
Nov 21, 20249.079.079.079.070.25-
Nov 20, 20249.089.089.089.080.25-
Nov 19, 20249.409.409.409.400.26-
Nov 18, 20249.409.409.409.400.26-
Nov 15, 20249.109.109.109.100.25-
Nov 14, 20249.109.109.109.100.25-
Nov 13, 20249.109.109.109.100.25-
Nov 12, 20249.109.109.109.100.25-
Nov 11, 20248.848.848.848.840.24-
Nov 8, 20248.248.248.248.240.23-
Nov 7, 20248.018.018.018.010.22-
Nov 6, 20247.847.847.847.840.21-
Nov 5, 20247.917.917.917.910.22-
Nov 4, 20247.747.747.747.740.21-
Nov 1, 20247.687.687.687.680.21-
Oct 31, 20247.267.267.267.260.20-
Oct 30, 20247.147.147.147.140.20-
Oct 29, 20247.147.147.147.140.20-
Oct 28, 20247.267.267.267.260.20-
Oct 25, 20247.267.267.267.260.20-
Oct 24, 20247.527.527.527.520.21-
Oct 23, 20247.577.577.577.570.21-
Oct 22, 20247.747.747.747.740.21-
Oct 21, 20247.917.917.917.910.22-
Oct 18, 20247.957.957.957.950.22-
Oct 17, 20247.957.957.957.950.22-
Oct 16, 20247.997.997.997.990.22-
Oct 15, 20247.997.997.997.990.22-
Oct 14, 20247.997.997.997.990.22-
Oct 11, 20248.008.008.008.000.22-
Oct 10, 20248.008.008.008.000.22-
Oct 9, 20248.008.008.008.000.22-
Oct 8, 20248.008.008.008.000.22-
Oct 7, 20248.118.117.917.910.2214
Oct 4, 20248.138.138.138.130.22-
Oct 3, 20248.238.238.238.230.23-
Oct 2, 20248.368.368.368.360.23-
Oct 1, 20248.488.488.488.480.23-
Sep 30, 20248.488.488.488.480.23-
Sep 27, 2024 0.030859 Dividend
Sep 27, 20248.488.488.488.480.23-
Sep 26, 20248.738.738.738.730.10-
Sep 25, 20248.498.498.498.490.10-
Sep 24, 20248.498.498.498.490.10-
Sep 23, 20248.458.458.458.450.10-
Sep 20, 20248.458.458.458.450.10-
Sep 19, 20248.448.448.448.440.10-
Sep 18, 20248.408.408.408.400.10-
Sep 17, 20248.408.408.408.400.10-
Sep 16, 20248.328.328.328.320.10-
Sep 13, 20248.328.328.328.320.10-
Sep 12, 20248.328.328.328.320.10-
Sep 11, 20248.228.228.228.220.10-
Sep 10, 20248.228.228.228.220.10-
Sep 9, 20248.158.158.158.150.10-
Sep 6, 20248.158.158.158.150.10-
Sep 5, 20248.158.158.158.150.10-
Sep 4, 20248.158.158.158.150.10-
Sep 3, 20248.158.158.158.150.10-
Sep 2, 20248.138.138.138.130.09-
Aug 30, 20248.138.138.138.130.09-
Aug 29, 20247.897.897.897.890.09-
Aug 28, 20247.747.747.747.740.09-
Aug 27, 20247.747.747.747.740.09-
Aug 26, 20247.707.707.707.700.09-
Aug 23, 20247.707.707.707.700.09-
Aug 22, 20247.597.597.597.590.09-
Aug 21, 20247.387.387.387.380.09-
Aug 20, 20247.247.247.247.240.08-
Aug 19, 20247.157.157.157.150.08-
Aug 16, 20246.976.976.976.970.08-
Aug 15, 20246.926.926.926.920.08-
Aug 14, 20246.876.876.876.870.08-
Aug 13, 20246.776.776.776.770.08-
Aug 12, 20246.636.636.636.630.08-
Aug 9, 20246.636.636.636.630.08-
Aug 8, 20246.536.536.446.440.081,000
Aug 7, 20246.446.446.446.440.08-
Aug 6, 20246.446.446.446.440.08-
Aug 5, 20245.995.995.995.990.07-
Aug 2, 20246.226.226.226.220.07-
Aug 1, 20245.355.355.355.350.06-
Jul 31, 20245.535.535.535.530.06-
Jul 30, 20245.315.315.315.310.06-
Jul 29, 20245.315.315.315.310.06-
Jul 26, 20245.315.315.315.310.06-
Jul 25, 20245.415.415.415.410.06-
Jul 24, 20245.415.415.415.410.06-
Jul 23, 20245.305.305.305.300.06-
Jul 22, 20245.305.305.305.300.06-
Jul 19, 20245.365.365.365.360.06-
Jul 18, 20245.375.375.375.370.06-
Jul 17, 20245.285.285.285.280.06-
Jul 16, 20245.185.185.185.180.06-
Jul 15, 20245.185.185.185.180.06-
Jul 12, 20245.165.165.165.160.06-
Jul 11, 20245.045.045.045.040.06-
Jul 10, 20245.045.045.045.040.06-
Jul 9, 20245.045.045.045.040.06-
Jul 8, 20245.045.045.045.040.06-
Jul 5, 20245.045.045.045.040.06-
Jul 4, 20245.045.045.045.040.06-
Jul 3, 20245.145.145.145.140.06-
Jul 2, 20245.145.145.145.140.06-
Jul 1, 20245.245.245.245.240.06-
Jun 28, 20245.455.455.455.450.06-
Jun 27, 20245.455.455.455.450.06-
Jun 26, 20245.455.455.455.450.06-
Jun 25, 20245.455.455.455.450.06-
Jun 24, 20245.455.455.455.450.06-
Jun 21, 20245.575.575.575.570.07-
Jun 20, 20245.475.475.475.470.06-
Jun 19, 20245.325.325.325.320.06-
Jun 18, 20245.325.325.325.320.06-
Jun 17, 20245.325.325.325.320.06-
Jun 14, 20245.415.415.415.410.06-
Jun 13, 20245.395.395.395.390.06-
Jun 12, 20245.475.475.475.470.06-
Jun 11, 20245.475.475.475.470.06-
Jun 10, 20245.515.515.515.510.06-
Jun 7, 20245.415.415.415.410.06-
Jun 6, 20245.325.325.325.320.06-
Jun 5, 20245.165.165.165.160.06-
Jun 4, 20245.135.135.135.130.06-
Jun 3, 20245.135.135.135.130.06-
May 31, 20245.015.015.015.010.06-
May 30, 20244.934.934.934.930.06-
May 29, 20244.944.944.944.940.06-
May 28, 20244.944.944.944.940.06-
May 27, 20244.924.924.924.920.06-
May 24, 20244.924.924.924.920.06-
May 23, 20244.924.924.924.920.06-

Related Tickers

HLE.HM HELLA GmbH & Co KGaA
85.00
-0.35%
 
ASEKF Aisin Corporation
10.08
0.00%
 
HLE.MU HELLA GmbH & Co KGaA
85.60
-0.35%
 
CONA.DU Continental AG
7.30
-3.31%
 
TGOSF Toyoda Gosei Co., Ltd.
17.95
0.00%
 
P4N.SG Polytec Holding AG
3.4100
+0.89%
 
STAA.F Stanley Electric Co., Ltd.
15.90
+0.63%
 
TDBOF Toyota Boshoku Corporation
13.22
0.00%
 
AKN.DU Aisin Corp
10.80
+0.93%
 
CON.MU Continental AG
74.40
-3.38%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.