Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Keisei Electric Railway Co Ltd (KEI.DU)

Compare
9.35
-0.05
(-0.53%)
At close: February 21 at 7:31:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20259.209.359.209.359.35-
Feb 20, 20259.309.509.309.409.40-
Feb 19, 20259.209.259.209.259.25-
Feb 18, 20259.559.609.509.609.60-
Feb 17, 20259.259.309.259.309.30-
Feb 14, 20259.309.309.309.309.30-
Feb 13, 20259.109.209.109.209.20-
Feb 12, 20259.009.008.958.958.95-
Feb 11, 20259.059.109.009.009.00-
Feb 10, 20259.059.109.009.109.10-
Feb 7, 20259.059.159.059.159.15-
Feb 6, 20259.009.109.009.109.10-
Feb 5, 20259.009.059.009.059.05-
Feb 4, 20258.958.958.908.958.95-
Feb 3, 20258.959.008.959.009.00-
Jan 31, 20259.109.159.109.109.10-
Jan 30, 20259.159.209.159.209.20-
Jan 29, 20259.109.159.109.159.15-
Jan 28, 20258.908.958.908.958.95-
Jan 27, 20258.608.708.608.708.70900
Jan 24, 20258.558.558.558.558.55-
Jan 23, 20258.458.458.458.458.45-
Jan 22, 20258.508.508.458.508.50-
Jan 21, 20258.558.558.508.508.50-
Jan 20, 20258.508.508.458.508.50-
Jan 17, 20258.608.608.608.608.60-
Jan 16, 20258.708.758.708.758.75-
Jan 15, 20258.608.708.608.708.70-
Jan 14, 20258.658.658.608.658.65-
Jan 13, 20258.758.808.758.808.80-
Jan 10, 20258.608.708.558.708.70-
Jan 9, 20258.558.558.558.558.55-
Jan 8, 20258.558.558.558.558.55-
Jan 7, 20258.608.658.608.658.65-
Jan 6, 20258.508.608.508.558.55-
Jan 3, 20258.608.658.608.658.65-
Jan 2, 20258.558.608.558.558.55-
Dec 30, 20248.508.508.508.508.50-
Dec 27, 2024 3:1 Stock Splits
Dec 27, 20248.658.658.608.658.65-
Dec 23, 20248.408.478.408.408.40-
Dec 20, 20248.408.408.408.408.40-
Dec 19, 20248.278.278.138.138.13-
Dec 18, 20248.408.408.338.338.33-
Dec 17, 20248.478.538.478.478.47-
Dec 16, 20248.208.208.078.078.07-
Dec 13, 20248.478.478.408.408.40-
Dec 12, 20248.608.608.608.608.60-
Dec 11, 20248.678.678.678.678.67-
Dec 10, 20248.808.808.738.738.73-
Dec 9, 20248.738.738.678.678.67-
Dec 6, 20248.878.938.878.938.93-
Dec 5, 20248.808.808.808.808.80-
Dec 4, 20249.009.008.939.009.00-
Dec 3, 20249.409.479.339.409.40-
Dec 2, 20249.409.479.409.479.47-
Nov 29, 20249.279.339.279.339.33-
Nov 28, 20249.409.409.409.409.40-
Nov 27, 20249.539.609.539.609.60-
Nov 26, 20249.009.209.009.079.07-
Nov 25, 20248.878.878.878.878.87-
Nov 22, 20247.807.877.807.807.80-
Nov 21, 20247.737.807.737.807.80-
Nov 20, 20247.807.937.807.937.93-
Nov 19, 20248.138.208.138.138.13-
Nov 18, 20248.208.208.138.138.13-
Nov 15, 20248.078.138.078.138.13-
Nov 14, 20248.078.078.078.078.07600
Nov 13, 20248.208.278.208.208.20-
Nov 12, 20248.538.538.478.478.47-
Nov 11, 20248.608.678.608.678.67-
Nov 8, 20248.478.538.478.538.53-
Nov 7, 20248.078.078.078.078.07-
Nov 6, 20248.078.078.078.078.07-
Nov 5, 20248.078.138.078.138.13-
Nov 4, 20248.208.208.208.208.20-
Nov 1, 20248.078.208.078.138.13-
Oct 31, 20247.938.077.937.937.93-
Oct 30, 20247.807.807.737.737.73-
Oct 29, 20247.807.807.807.807.80-
Oct 28, 20247.677.677.677.677.67-
Oct 25, 20247.607.677.607.677.67-
Oct 24, 20247.537.607.537.537.53-
Oct 23, 20247.677.737.607.607.60-
Oct 22, 20247.677.677.677.677.67-
Oct 21, 20247.807.807.807.807.80-
Oct 18, 20247.677.677.677.677.67-
Oct 17, 20247.737.737.737.737.73-
Oct 16, 20247.807.877.807.877.87-
Oct 15, 20248.008.007.807.807.80-
Oct 14, 20247.807.807.807.807.80-
Oct 11, 20247.807.807.737.807.80-
Oct 10, 20247.937.937.877.937.93-
Oct 9, 20248.208.208.138.208.20-
Oct 8, 20248.338.408.338.338.33-
Oct 7, 20248.278.278.208.208.20-
Oct 4, 20248.338.408.338.408.40-
Oct 3, 20248.478.478.408.478.47-
Oct 2, 20248.608.608.538.538.53-
Oct 1, 20248.808.808.678.678.67-
Sep 30, 20248.878.878.808.808.80-
Sep 27, 2024 0.04 Dividend
Sep 27, 20248.938.938.678.678.67-
Sep 26, 20248.939.008.939.003.00-
Sep 25, 20248.878.938.878.872.96-
Sep 24, 20248.938.938.878.872.96-
Sep 23, 20249.139.279.079.073.02-
Sep 20, 20249.139.139.079.073.02-
Sep 19, 20249.409.539.409.473.16-
Sep 18, 20249.279.279.279.273.09-
Sep 17, 20249.539.609.539.533.18-
Sep 16, 20249.609.609.539.533.18-
Sep 13, 20249.539.539.539.533.18-
Sep 12, 20249.609.679.609.673.22-
Sep 11, 20249.479.539.479.533.18-
Sep 10, 20249.539.539.479.473.16-
Sep 9, 20249.279.279.279.273.09-
Sep 6, 20249.139.138.938.932.98-
Sep 5, 20249.139.279.139.203.07-
Sep 4, 20249.209.209.209.203.07-
Sep 3, 20249.339.339.209.203.07-
Sep 2, 20249.339.339.339.333.11-
Aug 30, 20249.409.409.409.403.13-
Aug 29, 20249.409.479.409.473.16-
Aug 28, 20249.209.279.209.203.07-
Aug 27, 20249.209.209.209.203.07-
Aug 26, 20249.139.209.139.133.04-
Aug 23, 20249.139.139.139.133.04-
Aug 22, 20249.139.209.139.133.04-
Aug 21, 20249.139.139.139.133.04-
Aug 20, 20249.009.008.938.932.98-
Aug 19, 20248.678.678.678.672.89-
Aug 16, 20248.738.738.678.672.89-
Aug 15, 20248.678.808.608.732.91-
Aug 14, 20248.678.808.608.802.93-
Aug 13, 20248.478.538.408.532.84-
Aug 12, 20248.538.538.408.402.80-
Aug 9, 20248.478.538.478.532.84-
Aug 8, 20248.738.878.738.802.93-
Aug 7, 20248.408.478.338.332.78-
Aug 6, 20248.608.678.478.672.89-
Aug 5, 20248.478.678.478.672.89-
Aug 2, 20248.538.538.338.332.78-
Aug 1, 20248.808.808.538.532.84-
Jul 31, 20248.939.008.939.003.00-
Jul 30, 20249.009.009.009.003.00-
Jul 29, 20249.009.079.009.003.00-
Jul 26, 20248.939.008.939.003.00-
Jul 25, 20248.938.938.878.932.98-
Jul 24, 20249.139.139.009.003.00-
Jul 23, 20249.339.409.279.403.13-
Jul 22, 20249.409.479.409.403.13-
Jul 19, 20249.339.339.279.273.09-
Jul 18, 20249.409.409.339.333.11-
Jul 17, 20249.739.739.609.603.20-
Jul 16, 20249.809.809.739.803.27-
Jul 15, 202410.0710.1310.0710.073.36-
Jul 12, 202410.0010.1310.0010.073.36-
Jul 11, 20249.879.879.809.803.27-
Jul 10, 20249.739.809.739.733.24-
Jul 9, 20249.809.809.809.803.27-
Jul 8, 20249.809.809.809.803.27-
Jul 5, 20249.879.879.879.873.29-
Jul 4, 20249.609.609.609.603.20-
Jul 3, 20249.679.679.679.673.22-
Jul 2, 20249.809.809.809.803.27-
Jul 1, 20249.739.739.679.673.22-
Jun 28, 20249.8710.009.879.873.29-
Jun 27, 20249.9310.009.939.933.31-
Jun 26, 202410.0710.079.939.933.31-
Jun 25, 202410.0710.0710.0710.073.36-
Jun 24, 20249.879.939.879.873.29-
Jun 21, 20249.879.879.809.803.27-
Jun 20, 202410.0010.009.939.933.31-
Jun 19, 202410.3310.3310.2010.203.40-
Jun 18, 202410.6010.6010.5310.603.53-
Jun 17, 202410.4710.4710.4010.403.47-
Jun 14, 202410.4710.4710.4010.403.47-
Jun 13, 202410.4710.4710.4010.473.49-
Jun 12, 202410.6710.8010.6710.733.58-
Jun 11, 202410.6010.6010.5310.533.51-
Jun 10, 202410.6710.6710.6010.673.56-
Jun 7, 202410.6710.6710.6010.673.56-
Jun 6, 202411.0011.0011.0011.003.67-
Jun 5, 202411.0711.1311.0711.133.71-
Jun 4, 202411.0711.1311.0711.073.69-
Jun 3, 202411.0711.0711.0011.003.67-
May 31, 202410.8710.8710.8010.803.60-
May 30, 202410.3310.3310.2710.333.44-
May 29, 202410.4710.4710.4710.473.49-
May 28, 202411.2711.2711.2711.273.76-
May 27, 202411.3311.3311.2711.273.76-
May 24, 202411.2011.2011.0011.003.67-
May 23, 202411.2011.2011.0011.003.67-
May 22, 202411.2011.2011.0711.073.69-
May 21, 202411.2711.2711.1311.133.71-
May 20, 202411.3311.4011.2011.203.73-
May 17, 202411.2711.3311.1311.133.71-
May 16, 202411.4011.4011.2011.203.73-
May 15, 202411.1311.1311.1311.133.71-
May 14, 202411.2711.2711.2011.203.73-
May 13, 202411.5311.5311.2711.273.76-
May 10, 202411.5311.5311.4011.403.80-
May 9, 202411.4711.4711.3311.333.78-
May 8, 202411.6011.6011.4011.403.80-
May 7, 202411.5311.5311.4711.473.82-
May 6, 202411.4011.4011.4011.403.80-
May 3, 202411.7311.7311.6711.673.89-
May 2, 202411.6711.6711.6711.673.89-
Apr 30, 202411.5311.5311.4711.473.82-
Apr 29, 202411.6711.6711.6711.673.89-
Apr 26, 202411.4711.4711.4711.473.82-
Apr 25, 202411.5311.5311.5311.533.84-
Apr 24, 202411.8711.8711.8711.873.96-
Apr 23, 202411.9311.9311.9311.933.98-
Apr 22, 202412.0012.0012.0012.004.00-
Apr 19, 202411.8011.8011.8011.803.93-
Apr 18, 202411.8011.8011.8011.803.93-
Apr 17, 202411.7311.7311.7311.733.91-
Apr 16, 202412.0012.0012.0012.004.00-
Apr 15, 202412.2012.2012.2012.204.07-
Apr 12, 202412.0712.0712.0712.074.02-
Apr 11, 202412.0712.0712.0712.074.02-
Apr 10, 202412.2012.2012.2012.204.07-
Apr 9, 202412.2712.2712.2712.274.09-
Apr 8, 202412.5312.5312.5312.534.18-
Apr 5, 202412.5312.5312.5312.534.18-
Apr 4, 202412.4012.4012.4012.404.13-
Apr 3, 202412.3312.3312.3312.334.11-
Apr 2, 202412.5312.5312.5312.534.18-
Mar 28, 2024 0.02 Dividend
Mar 28, 202412.3312.3312.3312.334.11-
Mar 27, 202412.6712.6712.6712.673.33-
Mar 26, 202412.8712.8712.8712.873.39-
Mar 25, 202412.7312.7312.7312.733.35-
Mar 22, 202412.7312.7312.7312.733.35-
Mar 21, 202412.5312.5312.5312.533.30-
Mar 20, 202412.6712.6712.6712.673.33-
Mar 19, 202412.7312.7312.7312.733.35-
Mar 18, 202412.5312.5312.5312.533.30-
Mar 15, 202412.4012.4012.4012.403.26-
Mar 14, 202412.6012.6012.6012.603.32-
Mar 13, 202412.5312.5312.5312.533.30-
Mar 12, 202412.8712.8712.8712.873.39-
Mar 11, 202413.2013.2013.2013.203.47-
Mar 8, 202413.0713.0713.0713.073.44-
Mar 7, 202414.4714.4714.4714.473.81-
Mar 6, 202414.0014.0014.0014.003.68-
Mar 5, 202414.0014.0014.0014.003.68-
Mar 4, 202414.0714.0714.0714.073.70-
Mar 1, 202414.0714.0714.0714.073.70-
Feb 29, 202414.2014.2014.2014.203.74-
Feb 28, 202414.3314.3314.3314.333.77-
Feb 27, 202414.4014.4014.4014.403.79-
Feb 26, 202415.0715.0715.0715.073.96-
Feb 23, 202415.0715.0715.0715.073.96-
Feb 22, 202415.0715.0715.0715.073.96-
Feb 21, 202414.9314.9314.9314.933.93-