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

Hanover - Delayed Quote EUR

Keisei Electric Railway Co Ltd (KEI.HA)

9.30
+0.10
+(1.09%)
As of 5:25:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20259.309.309.309.309.30-
Apr 28, 20259.159.209.159.209.20-
Apr 25, 20258.708.708.708.708.70-
Apr 24, 20258.708.758.708.758.75-
Apr 23, 20259.009.159.009.159.15-
Apr 22, 20258.758.958.758.958.95-
Apr 17, 20258.608.708.608.708.70-
Apr 16, 20258.608.708.608.708.70-
Apr 15, 20258.608.708.608.708.70-
Apr 14, 20258.508.608.508.608.60-
Apr 11, 20258.508.508.358.358.35-
Apr 10, 20258.558.558.308.308.30-
Apr 9, 20258.208.258.208.258.25-
Apr 8, 20258.158.308.158.308.30-
Apr 7, 20257.807.957.807.957.95-
Apr 4, 20258.258.257.957.957.95-
Apr 3, 20258.058.057.857.857.85-
Apr 2, 20258.058.057.957.957.95-
Apr 1, 20258.158.208.158.208.20-
Mar 31, 20258.358.358.308.308.30-
Mar 28, 2025 0.030853001 Dividend
Mar 28, 20258.608.608.458.458.45-
Mar 27, 20258.908.908.858.853.85-
Mar 26, 20258.958.958.908.903.87-
Mar 25, 20259.259.309.259.304.05-
Mar 24, 20259.309.359.309.354.07-
Mar 21, 20259.309.309.309.304.05-
Mar 20, 20259.259.259.259.254.02-
Mar 19, 20259.109.159.109.153.98-
Mar 18, 20259.009.009.009.003.92-
Mar 17, 20259.009.059.009.053.94-
Mar 14, 20259.059.159.059.153.98-
Mar 13, 20259.209.209.209.204.00-
Mar 12, 20259.209.259.209.254.02-
Mar 11, 20258.858.858.658.653.76-
Mar 10, 20259.309.309.209.204.00-
Mar 7, 20259.359.359.259.254.02-
Mar 6, 20259.309.309.209.204.00-
Mar 5, 20259.409.409.409.404.09-
Mar 4, 20259.659.659.409.404.09-
Mar 3, 20259.559.559.559.554.15-
Feb 28, 20259.209.209.109.103.96-
Feb 27, 20259.259.259.259.254.02-
Feb 26, 20259.309.309.309.304.05-
Feb 25, 20259.209.209.209.204.00-
Feb 24, 20259.359.359.309.304.05-
Feb 21, 20259.259.359.259.354.07-
Feb 20, 20259.359.609.359.604.18-
Feb 19, 20259.259.309.259.304.05-
Feb 18, 20259.609.609.609.604.18-
Feb 17, 20259.309.359.309.354.07-
Feb 14, 20259.359.359.359.354.07-
Feb 13, 20259.159.209.159.204.00-
Feb 12, 20259.059.059.009.003.92-
Feb 11, 20259.159.159.109.103.96-
Feb 10, 20259.109.159.109.153.98-
Feb 7, 20259.109.209.109.204.00-
Feb 6, 20259.059.159.059.153.98-
Feb 5, 20259.059.109.059.103.96-
Feb 4, 20259.009.009.009.003.92-
Feb 3, 20259.009.059.009.053.94-
Jan 31, 20259.159.159.159.153.98-
Jan 30, 20259.209.259.209.254.02-
Jan 29, 20259.159.209.159.204.00-
Jan 28, 20258.959.008.959.003.92-
Jan 27, 20258.658.758.658.753.81-
Jan 24, 20258.658.658.608.603.74-
Jan 23, 20258.508.558.508.553.72-
Jan 22, 20258.558.558.508.503.70-
Jan 21, 20258.608.608.608.603.74-
Jan 20, 20258.558.558.558.553.72-
Jan 17, 20258.658.658.658.653.76-
Jan 16, 20258.758.808.758.803.83-
Jan 15, 20258.658.758.658.753.81-
Jan 14, 20258.708.708.708.703.78-
Jan 13, 20258.808.808.808.803.83-
Jan 10, 20258.658.708.658.703.78-
Jan 9, 20258.608.658.608.653.76-
Jan 8, 20258.608.658.608.653.76-
Jan 7, 20258.658.708.658.703.78-
Jan 6, 20258.558.608.558.603.74-
Jan 3, 20258.658.708.658.703.78-
Jan 2, 20258.608.708.608.703.78-
Dec 30, 20248.558.558.558.553.72-
Dec 27, 2024 3:1 Stock Splits
Dec 27, 20248.708.708.708.703.78-
Dec 23, 20248.478.478.478.473.68-
Dec 20, 20248.478.478.478.473.68-
Dec 19, 20248.338.338.208.203.57-
Dec 18, 20248.478.478.408.403.65-
Dec 17, 20248.538.538.478.473.68-
Dec 16, 20248.278.278.138.133.54-
Dec 13, 20248.538.538.478.473.68-
Dec 12, 20248.678.678.678.673.77-
Dec 11, 20248.738.738.738.733.80-
Dec 10, 20248.878.878.878.873.86-
Dec 9, 20248.808.808.738.733.80-
Dec 6, 20249.009.009.009.003.92-
Dec 5, 20248.938.938.878.873.86-
Dec 4, 20249.079.079.079.073.94-
Dec 3, 20249.479.479.479.474.12-
Dec 2, 20249.479.539.479.534.15-
Nov 29, 20249.339.339.339.334.06-
Nov 28, 20249.479.479.479.474.12-
Nov 27, 20249.679.679.609.604.18-
Nov 26, 20249.079.139.079.133.97-
Nov 25, 20248.938.938.938.933.89-
Nov 22, 20247.877.937.877.933.45-
Nov 21, 20247.807.877.807.873.42-
Nov 20, 20247.878.007.878.003.48-
Nov 19, 20248.208.208.208.203.57-
Nov 18, 20248.278.278.208.203.57-
Nov 15, 20248.138.208.138.203.57-
Nov 14, 20247.938.137.938.133.54-
Nov 13, 20248.278.338.278.333.63-
Nov 12, 20248.608.608.538.533.71-
Nov 11, 20248.678.738.678.733.80-
Nov 8, 20248.538.608.538.603.74-
Nov 7, 20248.138.138.138.133.54-
Nov 6, 20248.008.078.008.073.51-
Nov 5, 20248.078.078.078.073.51-
Nov 4, 20248.278.278.278.273.60-
Nov 1, 20248.138.278.138.273.60-
Oct 31, 20247.938.007.938.003.48-
Oct 30, 20247.877.877.807.803.39-
Oct 29, 20247.877.877.877.873.42-
Oct 28, 20247.737.737.737.733.36-
Oct 25, 20247.737.737.737.733.36-
Oct 24, 20247.607.607.607.603.31-
Oct 23, 20247.737.737.677.673.34-
Oct 22, 20247.737.737.737.733.36-
Oct 21, 20247.937.937.807.803.39-
Oct 18, 20247.737.737.737.733.36-
Oct 17, 20247.807.877.807.873.42-
Oct 16, 20247.937.937.937.933.45-
Oct 15, 20248.008.007.937.933.45-
Oct 14, 20247.937.937.877.873.42-
Oct 11, 20247.877.877.877.873.42-
Oct 10, 20248.008.008.008.003.48-
Oct 9, 20248.278.278.278.273.60-
Oct 8, 20248.408.408.408.403.65-
Oct 7, 20248.338.338.278.273.60-
Oct 4, 20248.408.478.408.473.68-
Oct 3, 20248.538.538.538.533.71-
Oct 2, 20248.678.678.608.603.74-
Oct 1, 20248.878.878.738.733.80-
Sep 30, 20248.938.938.878.873.86-
Sep 27, 20249.009.008.808.803.83-
Sep 26, 20249.009.009.009.003.92-
Sep 25, 20248.938.938.938.933.89-
Sep 24, 20249.009.008.938.933.89-
Sep 23, 20249.009.139.009.133.97-
Sep 20, 20249.209.209.139.133.97-
Sep 19, 20249.479.539.479.534.15-
Sep 18, 20249.339.339.339.334.06-
Sep 17, 20249.609.609.609.604.18-
Sep 16, 20249.679.679.609.604.18-
Sep 13, 20249.609.609.609.604.18-
Sep 12, 20249.679.679.679.674.21-
Sep 11, 20249.539.539.539.534.15-
Sep 10, 20249.609.609.539.534.15-
Sep 9, 20249.279.279.279.274.03-
Sep 6, 20249.209.208.938.933.89-
Sep 5, 20249.209.209.209.204.00-
Sep 4, 20249.279.279.279.274.03-
Sep 3, 20249.409.409.279.274.03-
Sep 2, 20249.409.409.409.404.09-
Aug 30, 20249.479.479.479.474.12-
Aug 29, 20249.479.479.479.474.12-
Aug 28, 20249.279.279.279.274.03-
Aug 27, 20249.279.279.279.274.03-
Aug 26, 20249.279.279.279.274.03-
Aug 23, 20249.209.209.209.204.00-
Aug 22, 20249.209.209.209.204.00-
Aug 21, 20249.209.209.209.204.00-
Aug 20, 20249.079.079.079.073.94-
Aug 19, 20248.808.808.808.803.83-
Aug 16, 20248.808.808.808.803.83-
Aug 15, 20248.738.738.738.733.80-
Aug 14, 20248.738.738.738.733.80-
Aug 13, 20248.538.538.538.533.71-
Aug 12, 20248.478.478.478.473.68-
Aug 9, 20248.478.478.478.473.68-
Aug 8, 20248.808.808.808.803.83-
Aug 7, 20248.538.538.538.533.71-
Aug 6, 20248.738.738.738.733.80-
Aug 5, 20248.338.338.338.333.63-
Aug 2, 20248.608.608.608.603.74-
Aug 1, 20248.878.878.878.873.86-
Jul 31, 20249.009.009.009.003.92-
Jul 30, 20249.079.079.079.073.94-
Jul 29, 20249.139.139.139.133.97-
Jul 26, 20249.009.009.009.003.92-
Jul 25, 20249.079.079.079.073.94-
Jul 24, 20249.209.209.209.204.00-
Jul 23, 20249.409.409.409.404.09-
Jul 22, 20249.479.479.479.474.12-
Jul 19, 20249.409.409.409.404.09-
Jul 18, 20249.479.479.479.474.12-
Jul 17, 20249.809.809.809.804.26-
Jul 16, 20249.879.879.879.874.29-
Jul 15, 202410.1310.1310.1310.134.41-
Jul 12, 202410.0710.0710.0710.074.38-
Jul 11, 20249.879.879.879.874.29-
Jul 10, 20249.809.809.809.804.26-
Jul 9, 20249.879.879.879.874.29-
Jul 8, 20249.879.879.879.874.29-
Jul 5, 20249.939.939.939.934.32-
Jul 4, 20249.679.679.679.674.21-
Jul 3, 20249.739.739.739.734.23-
Jul 2, 20249.879.879.879.874.29-
Jul 1, 20249.809.809.809.804.26-
Jun 28, 20249.939.939.939.934.32-
Jun 27, 202410.0010.0010.0010.004.35-
Jun 26, 202410.1310.1310.1310.134.41-
Jun 25, 202410.1310.1310.1310.134.41-
Jun 24, 20249.939.939.939.934.32-
Jun 21, 20249.939.939.939.934.32-
Jun 20, 202410.0710.0710.0710.074.38-
Jun 19, 202410.4010.4010.4010.404.52-
Jun 18, 202410.6710.6710.6710.674.64-
Jun 17, 202410.5310.5310.5310.534.58-
Jun 14, 202410.5310.5310.5310.534.58-
Jun 13, 202410.5310.5310.5310.534.58-
Jun 12, 202410.7310.7310.7310.734.67-
Jun 11, 202410.6710.6710.6710.674.64-
Jun 10, 202410.7310.7310.7310.734.67-
Jun 7, 202410.7310.7310.7310.734.67-
Jun 6, 202411.0711.0711.0711.074.81-
Jun 5, 202411.1311.1311.1311.134.84-
Jun 4, 202411.1311.1311.1311.134.84-
Jun 3, 202411.1311.1311.1311.134.84-
May 31, 202410.9310.9310.9310.934.76-
May 30, 202410.4010.4010.4010.404.52-
May 29, 202410.5310.5310.5310.534.58-
May 28, 202411.3311.3311.3311.334.93-
May 27, 202411.4011.4011.4011.404.96-
May 24, 202411.2711.2711.2711.274.90-
May 23, 202411.2711.2711.2711.274.90-
May 22, 202411.2711.2711.2711.274.90-
May 21, 202411.3311.3311.3311.334.93-
May 20, 202411.4011.4011.4011.404.96-
May 17, 202411.3311.3311.3311.334.93-
May 16, 202411.4711.4711.4711.474.99-
May 15, 202411.2011.2011.2011.204.87-
May 14, 202411.3311.3311.3311.334.93-
May 13, 202411.6011.6011.6011.605.05-
May 10, 202411.6011.6011.6011.605.05-
May 9, 202411.5311.5311.5311.535.02-
May 8, 202411.6711.6711.6711.675.08-
May 7, 202411.6011.6011.6011.605.05-
May 6, 202411.4711.4711.4711.474.99-
May 3, 202411.8011.8011.8011.805.13-
May 2, 202411.6711.6711.6711.675.08-
Apr 30, 202411.6011.6011.6011.605.05-
Apr 29, 202411.7311.7311.7311.735.10-