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

Keisei Electric Railway Co., Ltd. (KEI.F)

Compare
9.25
-0.20
(-2.12%)
At close: February 21 at 8:04:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20259.259.259.259.259.25-
Feb 20, 20259.409.459.409.459.451,000
Feb 19, 20259.309.309.309.309.30-
Feb 18, 20259.609.609.609.609.60-
Feb 17, 20259.359.359.359.359.35-
Feb 14, 20259.409.409.409.409.40-
Feb 13, 20259.209.209.209.209.20-
Feb 12, 20259.109.109.109.109.10-
Feb 11, 20259.159.159.159.159.15-
Feb 10, 20259.109.109.109.109.10-
Feb 7, 20259.159.159.159.159.15-
Feb 6, 20259.109.109.109.109.10-
Feb 5, 20259.059.059.059.059.05-
Feb 4, 20259.009.009.009.009.00-
Feb 3, 20259.059.059.059.059.05-
Jan 31, 20259.159.159.159.159.15-
Jan 30, 20259.259.259.259.259.25-
Jan 29, 20259.159.309.159.309.30200
Jan 28, 20259.009.009.009.009.00-
Jan 27, 20258.708.708.708.708.7048
Jan 24, 20258.658.658.658.658.65-
Jan 23, 20258.508.508.508.508.50-
Jan 22, 20258.558.558.558.558.55-
Jan 21, 20258.608.608.608.608.60-
Jan 20, 20258.558.558.558.558.55-
Jan 17, 20258.708.708.708.708.70-
Jan 16, 20258.758.758.758.758.75-
Jan 15, 20258.658.658.658.658.65-
Jan 14, 20258.758.758.758.758.75-
Jan 13, 20258.808.808.808.808.80-
Jan 10, 20258.658.658.658.658.65-
Jan 9, 20258.658.658.658.658.65-
Jan 8, 20258.608.608.608.608.60-
Jan 7, 20258.708.708.708.708.70-
Jan 6, 20258.608.608.608.608.60-
Jan 3, 20258.708.708.708.708.70-
Jan 2, 20258.708.708.708.708.70-
Dec 30, 20248.558.558.558.558.55-
Dec 27, 2024 3:1 Stock Splits
Dec 27, 20248.708.708.708.708.70-
Dec 23, 20248.478.478.478.478.47-
Dec 20, 20248.408.408.408.408.40-
Dec 19, 20248.278.278.278.278.27-
Dec 18, 20248.408.408.408.408.40-
Dec 17, 20248.478.478.478.478.47-
Dec 16, 20248.278.278.278.278.27-
Dec 13, 20248.538.538.538.538.53-
Dec 12, 20248.678.678.678.678.67-
Dec 11, 20248.738.738.738.738.73-
Dec 10, 20248.878.878.878.878.87-
Dec 9, 20248.808.808.808.808.80-
Dec 6, 20248.938.938.938.938.93-
Dec 5, 20248.878.878.878.878.87-
Dec 4, 20249.079.079.079.079.07-
Dec 3, 20249.479.479.479.479.47-
Dec 2, 20249.479.479.479.479.47-
Nov 29, 20249.409.409.409.409.40-
Nov 28, 20249.479.679.479.679.671,200
Nov 27, 20249.609.609.609.609.60-
Nov 26, 20249.079.079.079.079.07-
Nov 25, 20248.938.938.938.938.93-
Nov 22, 20247.877.877.877.877.87-
Nov 21, 20247.807.807.807.807.80-
Nov 20, 20247.877.877.877.877.87-
Nov 19, 20248.208.338.208.338.33135
Nov 18, 20248.208.208.208.208.20-
Nov 15, 20248.138.138.138.138.13-
Nov 14, 20247.937.937.937.937.93-
Nov 13, 20248.278.278.278.278.27-
Nov 12, 20248.608.608.608.608.60-
Nov 11, 20248.738.738.738.738.73-
Nov 8, 20248.538.538.538.538.53-
Nov 7, 20248.138.138.138.138.13-
Nov 6, 20248.008.008.008.008.00-
Nov 5, 20248.078.208.078.208.20114
Nov 4, 20248.278.278.278.278.27-
Nov 1, 20248.138.138.138.138.13-
Oct 31, 20247.937.937.937.937.93-
Oct 30, 20247.877.877.877.877.87-
Oct 29, 20247.877.877.877.877.87-
Oct 28, 20247.737.737.737.737.73-
Oct 25, 20247.677.677.677.677.67-
Oct 24, 20247.607.607.607.607.60-
Oct 23, 20247.737.737.737.737.73-
Oct 22, 20247.737.737.737.737.73-
Oct 21, 20247.877.877.877.877.87-
Oct 18, 20247.737.737.737.737.73-
Oct 17, 20247.807.807.807.807.80-
Oct 16, 20247.877.877.877.877.87-
Oct 15, 20248.078.078.078.078.07-
Oct 14, 20247.937.937.937.937.93-
Oct 11, 20247.877.877.877.877.87-
Oct 10, 20248.008.008.008.008.00-
Oct 9, 20248.278.278.278.278.27-
Oct 8, 20248.408.408.408.408.40-
Oct 7, 20248.338.338.338.338.33-
Oct 4, 20248.408.408.408.408.40-
Oct 3, 20248.538.538.538.538.53-
Oct 2, 20248.678.678.678.678.67-
Oct 1, 20248.878.878.878.878.87-
Sep 30, 20248.938.938.938.938.93-
Sep 27, 2024 0.12 Dividend
Sep 27, 20249.009.009.009.009.00-
Sep 26, 20249.009.009.009.00-9.00-
Sep 25, 20248.938.938.938.93-8.93-
Sep 24, 20249.009.009.009.00-9.00-
Sep 23, 20249.079.079.079.07-9.07-
Sep 20, 20249.209.209.209.20-9.20-
Sep 19, 20249.479.479.479.47-9.47-
Sep 18, 20249.339.339.339.33-9.33-
Sep 17, 20249.609.609.609.60-9.60-
Sep 16, 20249.679.679.679.67-9.67-
Sep 13, 20249.679.679.679.67-9.67-
Sep 12, 20249.679.679.679.67-9.67-
Sep 11, 20249.539.539.539.53-9.53-
Sep 10, 20249.609.609.609.60-9.60-
Sep 9, 20249.279.279.279.27-9.27-
Sep 6, 20249.209.209.209.20-9.20-
Sep 5, 20249.279.279.279.27-9.27-
Sep 4, 20249.279.279.279.27-9.27-
Sep 3, 20249.409.409.409.40-9.40-
Sep 2, 20249.409.409.409.40-9.40-
Aug 30, 20249.479.479.479.47-9.47-
Aug 29, 20249.479.479.479.47-9.47-
Aug 28, 20249.279.279.279.27-9.27-
Aug 27, 20249.279.279.279.27-9.27-
Aug 26, 20249.209.209.209.20-9.20-
Aug 23, 20249.209.209.209.20-9.20-
Aug 22, 20249.209.479.209.47-9.47300
Aug 21, 20249.209.209.209.20-9.20-
Aug 20, 20249.079.279.079.27-9.273
Aug 19, 20248.808.878.808.87-8.87225
Aug 16, 20248.808.808.808.80-8.80-
Aug 15, 20248.738.738.738.73-8.73-
Aug 14, 20248.678.678.678.67-8.67-
Aug 13, 20248.538.538.538.53-8.53-
Aug 12, 20248.478.478.478.47-8.47-
Aug 9, 20248.478.478.478.47-8.47-
Aug 8, 20248.808.808.808.80-8.80-
Aug 7, 20248.538.538.538.53-8.53-
Aug 6, 20248.738.738.738.73-8.73-
Aug 5, 20248.478.478.478.47-8.47-
Aug 2, 20248.608.608.608.60-8.60-
Aug 1, 20248.878.878.878.87-8.87-
Jul 31, 20249.009.009.009.00-9.00-
Jul 30, 20249.079.079.079.07-9.07-
Jul 29, 20249.079.079.079.07-9.07-
Jul 26, 20249.009.009.009.00-9.00-
Jul 25, 20249.009.139.009.13-9.13108
Jul 24, 20249.209.209.209.20-9.20-
Jul 23, 20249.409.409.409.40-9.40-
Jul 22, 20249.479.479.479.47-9.47-
Jul 19, 20249.409.409.409.40-9.40-
Jul 18, 20249.479.479.479.47-9.47-
Jul 17, 20249.809.809.809.80-9.80-
Jul 16, 20249.809.809.809.80-9.80-
Jul 15, 202410.1310.1310.1310.13-10.13-
Jul 12, 202410.0710.0710.0710.07-10.07-
Jul 11, 20249.939.939.939.93-9.93-
Jul 10, 20249.809.809.809.80-9.80-
Jul 9, 20249.879.879.879.87-9.87-
Jul 8, 20249.879.879.879.87-9.87-
Jul 5, 20249.939.939.939.93-9.93-
Jul 4, 20249.679.679.679.67-9.67-
Jul 3, 20249.739.739.739.73-9.73-
Jul 2, 20249.879.879.879.87-9.87-
Jul 1, 20249.809.809.809.80-9.80-
Jun 28, 20249.939.939.939.93-9.93-
Jun 27, 202410.0010.0010.0010.00-10.00-
Jun 26, 202410.1310.1310.1310.13-10.13-
Jun 25, 202410.1310.1310.1310.13-10.13-
Jun 24, 20249.939.939.939.93-9.93-
Jun 21, 20249.939.939.939.93-9.93-
Jun 20, 202410.0710.0710.0710.07-10.07-
Jun 19, 202410.4010.4010.4010.40-10.40-
Jun 18, 202410.6710.6710.6710.67-10.67-
Jun 17, 202410.5310.5310.5310.53-10.53-
Jun 14, 202410.5310.5310.5310.53-10.53-
Jun 13, 202410.5310.5310.5310.53-10.53-
Jun 12, 202410.7310.7310.7310.73-10.73-
Jun 11, 202410.6710.6710.6710.67-10.67-
Jun 10, 202410.7310.7310.7310.73-10.73-
Jun 7, 202410.7310.7310.7310.73-10.73-
Jun 6, 202411.0711.0711.0711.07-11.07-
Jun 5, 202411.1311.1311.1311.13-11.13-
Jun 4, 202411.1311.1311.1311.13-11.13-
Jun 3, 202411.1311.1311.1311.13-11.13-
May 31, 202410.9310.9310.9310.93-10.93-
May 30, 202410.4010.4010.4010.40-10.40-
May 29, 202410.5310.5310.5310.53-10.53-
May 28, 202411.3311.3311.3311.33-11.33-
May 27, 202411.4011.4011.4011.40-11.40-
May 24, 202411.2711.2711.2711.27-11.27-
May 23, 202411.2711.2711.2711.27-11.27-
May 22, 202411.2711.2711.2711.27-11.27-
May 21, 202411.3311.3311.3311.33-11.33-
May 20, 202411.4011.4011.4011.40-11.40-
May 17, 202411.3311.3311.3311.33-11.33-
May 16, 202411.4711.4711.4711.47-11.47-
May 15, 202411.2011.2011.2011.20-11.20-
May 14, 202411.3311.3311.3311.33-11.33-
May 13, 202411.6011.6011.6011.60-11.60-
May 10, 202411.6011.6011.6011.60-11.60-
May 9, 202411.5311.5311.5311.53-11.53-
May 8, 202411.6711.6711.6711.67-11.67-
May 7, 202411.5311.5311.5311.53-11.53-
May 6, 202411.4711.4711.4711.47-11.47-
May 3, 202411.8011.8011.8011.80-11.80-
May 2, 202411.6711.6711.6711.67-11.67-
Apr 30, 202411.6011.6011.6011.60-11.60-
Apr 29, 202411.7311.7311.7311.73-11.73-
Apr 26, 202411.5311.5311.5311.53-11.53-
Apr 25, 202411.6011.6011.6011.60-11.60-
Apr 24, 202411.9311.9311.9311.93-11.93-
Apr 23, 202412.0012.0012.0012.00-12.00-
Apr 22, 202412.0712.0712.0712.07-12.07-
Apr 19, 202411.8711.8711.8711.87-11.87-
Apr 18, 202411.8711.8711.8711.87-11.87-
Apr 17, 202411.8011.8011.8011.80-11.80-
Apr 16, 202412.0712.0712.0712.07-12.07-
Apr 15, 202412.2712.2712.2712.27-12.27-
Apr 12, 202412.1312.1312.1312.13-12.13-
Apr 11, 202412.1312.1312.1312.13-12.13-
Apr 10, 202412.2712.2712.2712.27-12.27-
Apr 9, 202412.3312.3312.3312.33-12.33-
Apr 8, 202412.6012.6012.6012.60-12.60-
Apr 5, 202412.6712.6712.6712.67-12.67-
Apr 4, 202412.4712.4712.4712.47-12.47-
Apr 3, 202412.4012.4012.4012.40-12.40-
Apr 2, 202412.6012.6012.6012.60-12.60-
Mar 28, 2024 0.02 Dividend
Mar 28, 202412.4012.4012.4012.40-12.40-
Mar 27, 202412.7312.7312.7312.73-10.07-
Mar 26, 202412.9312.9312.9312.93-10.22-
Mar 25, 202412.8012.8012.8012.80-10.12-
Mar 22, 202412.8012.8012.8012.80-10.12-
Mar 21, 202412.6012.6012.6012.60-9.96-
Mar 20, 202412.7312.7312.7312.73-10.07-
Mar 19, 202412.8012.8012.8012.80-10.12-
Mar 18, 202412.6012.6012.6012.60-9.96-
Mar 15, 202412.4712.4712.4712.47-9.86-
Mar 14, 202412.6712.6712.6712.67-10.01-
Mar 13, 202412.6012.6012.6012.60-9.96-
Mar 12, 202412.9312.9312.9312.93-10.22-
Mar 11, 202413.2713.2713.2713.27-10.49-
Mar 8, 202413.0713.0713.0713.07-10.33-
Mar 7, 202414.4714.4714.4714.47-11.44-
Mar 6, 202414.0714.0714.0714.07-11.12-
Mar 5, 202414.0714.0714.0714.07-11.12-
Mar 4, 202414.1314.1314.1314.13-11.17-
Mar 1, 202414.1314.1314.1314.13-11.17-
Feb 29, 202414.2714.2714.2714.27-11.28-
Feb 28, 202414.4014.4014.4014.40-11.38-
Feb 27, 202414.4714.4714.4714.47-11.44-
Feb 26, 202415.1315.1315.1315.13-11.96-
Feb 23, 202415.1315.1315.1315.13-11.96-
Feb 22, 202415.1315.1315.1315.13-11.96-
Feb 21, 202415.0015.0015.0015.00-11.86-