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

Konami Group Corporation (KOA.F)

Compare
104.00
-9.00
(-7.96%)
At close: March 7 at 11:25:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025104.00104.00104.00104.00104.0026
Mar 6, 2025113.00113.00113.00113.00113.00-
Mar 5, 2025111.00111.00111.00111.00111.00-
Mar 4, 2025117.00117.00117.00117.00117.00-
Mar 3, 2025120.00120.00120.00120.00120.00-
Feb 28, 2025117.00117.00117.00117.00117.00-
Feb 27, 2025118.00120.00118.00120.00120.0023
Feb 26, 2025116.00116.00116.00116.00116.00-
Feb 25, 2025118.00118.00118.00118.00118.00-
Feb 24, 2025119.00119.00119.00119.00119.00-
Feb 21, 2025118.00121.00118.00121.00121.0025
Feb 20, 2025118.00118.00117.00117.00117.00200
Feb 19, 2025120.00120.00120.00120.00120.00-
Feb 18, 2025119.00119.00119.00119.00119.00-
Feb 17, 2025116.00116.00116.00116.00116.00-
Feb 14, 2025116.00116.00116.00116.00116.00-
Feb 13, 2025116.00116.00116.00116.00116.00-
Feb 12, 2025115.00115.00115.00115.00115.00-
Feb 11, 2025117.00117.00117.00117.00117.00-
Feb 10, 2025117.00117.00117.00117.00117.00280
Feb 7, 2025116.00118.00116.00116.00116.0051
Feb 6, 2025119.00120.00119.00120.00120.0063
Feb 5, 2025114.00114.00114.00114.00114.00-
Feb 4, 2025109.00109.00109.00109.00109.00-
Feb 3, 2025102.00103.00102.00103.00103.0040
Jan 31, 202588.0088.0088.0088.0088.00-
Jan 30, 202589.0089.5089.0089.5089.5033
Jan 29, 202588.0088.0088.0088.0088.00-
Jan 28, 202587.0087.0087.0087.0087.00-
Jan 27, 202584.0084.0084.0084.0084.00-
Jan 24, 202584.0086.0084.0086.0086.002
Jan 23, 202582.0082.0082.0082.0082.00-
Jan 22, 202584.0084.0084.0084.0084.00-
Jan 21, 202584.0084.0084.0084.0084.00-
Jan 20, 202584.0084.0084.0084.0084.00-
Jan 17, 202586.0086.5086.0086.5086.5051
Jan 16, 202587.0087.0087.0087.0087.00-
Jan 15, 202587.0087.0087.0087.0087.00-
Jan 14, 202586.0086.0086.0086.0086.00-
Jan 13, 202587.5087.5087.5087.5087.5050
Jan 10, 202587.0087.0087.0087.0087.00-
Jan 9, 202586.5086.5086.5086.5086.50-
Jan 8, 202585.5085.5085.5085.5085.50-
Jan 7, 202586.5086.5086.5086.5086.50-
Jan 6, 202588.5088.5088.5088.5088.50-
Jan 3, 202590.0090.0090.0090.0090.00-
Jan 2, 202589.0089.0089.0089.0089.00-
Dec 30, 202489.0089.0089.0089.0089.00-
Dec 27, 202490.5090.5090.5090.5090.50-
Dec 23, 202490.5090.5090.5090.5090.50-
Dec 20, 202491.0091.0091.0091.0091.00-
Dec 19, 202493.0093.0093.0093.0093.00300
Dec 18, 202493.0095.0093.0095.0095.0030
Dec 17, 202494.0094.0094.0094.0094.00-
Dec 16, 202493.0093.0093.0093.0093.00-
Dec 13, 202494.0094.0094.0094.0094.00-
Dec 12, 202493.0093.0092.5092.5092.502
Dec 11, 202495.0095.0094.5094.5094.50100
Dec 10, 202494.0094.0094.0094.0094.00-
Dec 9, 202496.5096.5096.5096.5096.50-
Dec 6, 202494.5094.5094.0094.0094.00295
Dec 5, 202498.5098.5098.5098.5098.50-
Dec 4, 202498.0099.5098.0099.5099.5050
Dec 3, 202496.0096.0096.0096.0096.00-
Dec 2, 202494.0094.0094.0094.0094.00-
Nov 29, 202492.0092.0092.0092.0092.002
Nov 28, 202491.5091.5091.5091.5091.50-
Nov 27, 202491.5091.5091.5091.5091.50-
Nov 26, 202490.0090.0090.0090.0090.00-
Nov 25, 202491.5091.5091.5091.5091.5011
Nov 22, 202490.0090.0090.0090.0090.00-
Nov 21, 202487.5087.5087.5087.5087.50-
Nov 20, 202487.5087.5087.5087.5087.50-
Nov 19, 202488.0088.0088.0088.0088.00-
Nov 18, 202488.5088.5088.5088.5088.50-
Nov 15, 202487.5087.5087.5087.5087.50-
Nov 14, 202487.0087.0087.0087.0087.00-
Nov 13, 202488.5088.5087.5087.5087.501,411
Nov 12, 202489.0089.0089.0089.0089.00200
Nov 11, 202490.0091.0090.0091.0091.00200
Nov 8, 202488.5089.5088.5089.0089.0060
Nov 7, 202484.5084.5084.5084.5084.50-
Nov 6, 202485.5085.5085.5085.5085.50-
Nov 5, 202481.5081.5081.5081.5081.50-
Nov 4, 202483.5083.5083.5083.5083.50-
Nov 1, 202482.5082.5082.5082.5082.50-
Oct 31, 202484.0085.0084.0085.0085.0060
Oct 30, 202484.5084.5084.5084.5084.50-
Oct 29, 202485.0085.5085.0085.5085.50150
Oct 28, 202483.5083.5083.5083.5083.50-
Oct 25, 202483.0083.0083.0083.0083.00-
Oct 24, 202485.5085.5085.5085.5085.50-
Oct 23, 202483.0083.0083.0083.0083.00-
Oct 22, 202485.0085.0085.0085.0085.00-
Oct 21, 202486.5086.5086.5086.5086.50-
Oct 18, 202486.5086.5086.5086.5086.50-
Oct 17, 202487.0087.0087.0087.0087.00-
Oct 16, 202487.5087.5087.5087.5087.50-
Oct 15, 202488.0088.0088.0088.0088.00-
Oct 14, 202490.5090.5090.5090.5090.50-
Oct 11, 202490.0090.0090.0090.0090.00-
Oct 10, 202489.5089.5089.5089.5089.50-
Oct 9, 202489.5089.5089.5089.5089.50-
Oct 8, 202491.0091.0091.0091.0091.00-
Oct 7, 202490.5090.5090.5090.5090.50-
Oct 4, 202484.5084.5084.5084.5084.50-
Oct 3, 202487.0087.0087.0087.0087.00-
Oct 2, 202488.5088.5088.5088.5088.50-
Oct 1, 202490.0091.0090.0091.0091.0063
Sep 30, 202491.0091.0091.0091.0091.00-
Sep 27, 2024 0.41 Dividend
Sep 27, 202493.0093.0093.0093.0093.0063
Sep 26, 202492.5095.0092.5093.5027.50330
Sep 25, 202489.0089.0089.0089.0026.18-
Sep 24, 202492.0092.0092.0092.0027.062
Sep 23, 202488.5088.5088.5088.5026.03-
Sep 20, 202489.0089.0089.0089.0026.18-
Sep 19, 202488.5088.5088.5088.5026.03-
Sep 18, 202487.5087.5087.5087.5025.74-
Sep 17, 202488.5088.5088.5088.5026.03-
Sep 16, 202486.5086.5086.5086.5025.44-
Sep 13, 202486.0086.0086.0086.0025.29-
Sep 12, 202489.0089.0089.0089.0026.18-
Sep 11, 202487.0087.0087.0087.0025.59-
Sep 10, 202486.0086.0086.0086.0025.29-
Sep 9, 202484.5086.5084.5086.5025.44200
Sep 6, 202482.5082.5082.5082.5024.26-
Sep 5, 202480.0080.0080.0080.0023.53-
Sep 4, 202480.0080.0080.0080.0023.53-
Sep 3, 202482.0082.0082.0082.0024.12-
Sep 2, 202481.0081.0080.5080.5023.68-
Aug 30, 202481.5081.5081.5081.5023.97-
Aug 29, 202480.0080.0080.0080.0023.53-
Aug 28, 202479.5079.5079.5079.5023.38-
Aug 27, 202479.0079.0079.0079.0023.24-
Aug 26, 202478.5078.5078.5078.5023.09-
Aug 23, 202478.0078.0078.0078.0022.94-
Aug 22, 202477.5077.5077.5077.5022.79-
Aug 21, 202476.0077.5076.0077.5022.7933
Aug 20, 202474.5074.5074.5074.5021.91-
Aug 19, 202473.5073.5073.5073.5021.62-
Aug 16, 202472.5072.5072.5072.5021.32-
Aug 15, 202471.0071.0071.0071.0020.88-
Aug 14, 202471.0071.0071.0071.0020.88-
Aug 13, 202472.0072.0072.0072.0021.18-
Aug 12, 202470.0070.0070.0070.0020.59-
Aug 9, 202470.5070.5070.5070.5020.74-
Aug 8, 202470.5070.5070.5070.5020.74-
Aug 7, 202469.5069.5069.5069.5020.44-
Aug 6, 202467.5067.5067.5067.5019.85-
Aug 5, 202464.5064.5064.5064.5018.97-
Aug 2, 202470.5070.5070.5070.5020.74-
Aug 1, 202467.5067.5067.5067.5019.85-
Jul 31, 202468.5068.5068.5068.5020.15-
Jul 30, 202469.0069.0069.0069.0020.29-
Jul 29, 202468.5068.5068.5068.5020.15-
Jul 26, 202467.5067.5067.5067.5019.85-
Jul 25, 202469.0069.0069.0069.0020.29-
Jul 24, 202469.5069.5069.5069.5020.44-
Jul 23, 202468.5068.5068.5068.5020.15-
Jul 22, 202468.5068.5068.5068.5020.15-
Jul 19, 202469.0069.0069.0069.0020.29-
Jul 18, 202469.0069.0069.0069.0020.29200
Jul 17, 202469.5069.5069.5069.5020.44-
Jul 16, 202468.5068.5068.5068.5020.15-
Jul 15, 202467.5067.5067.5067.5019.85-
Jul 12, 202469.0069.0069.0069.0020.29-
Jul 11, 202469.0069.0069.0069.0020.29-
Jul 10, 202468.0068.0068.0068.0020.00-
Jul 9, 202468.0068.0068.0068.0020.00-
Jul 8, 202466.0066.0066.0066.0019.41-
Jul 5, 202467.0067.0067.0067.0019.71-
Jul 4, 202466.0066.0066.0066.0019.41-
Jul 3, 202466.5066.5066.5066.5019.56-
Jul 2, 202466.5066.5066.5066.5019.56-
Jul 1, 202466.0066.0066.0066.0019.41-
Jun 28, 202466.5066.5066.5066.5019.56-
Jun 27, 202466.5066.5066.5066.5019.56-
Jun 26, 202467.0067.0067.0067.0019.71-
Jun 25, 202465.0065.0065.0065.0019.12-
Jun 24, 202463.5063.5063.5063.5018.68-
Jun 21, 202464.0064.0064.0064.0018.82-
Jun 20, 202463.5063.5063.5063.5018.68-
Jun 19, 202463.5063.5063.5063.5018.68-
Jun 18, 202464.0064.0064.0064.0018.82-
Jun 17, 202463.5063.5063.5063.5018.68-
Jun 14, 202464.5064.5064.5064.5018.97-
Jun 13, 202463.5063.5063.5063.5018.68-
Jun 12, 202464.5064.5064.5064.5018.97-
Jun 11, 202465.5065.5065.5065.5019.26-
Jun 10, 202466.5066.5066.5066.5019.56-
Jun 7, 202466.0066.0066.0066.0019.41-
Jun 6, 202465.5065.5065.5065.5019.26-
Jun 5, 202465.5065.5065.5065.5019.26-
Jun 4, 202465.0066.0065.0066.0019.4120
Jun 3, 202464.0064.0064.0064.0018.82-
May 31, 202464.0064.0064.0064.0018.82-
May 30, 202463.5063.5063.5063.5018.68-
May 29, 202463.5063.5063.5063.5018.68-
May 28, 202461.5061.5061.5061.5018.09-
May 27, 202461.0061.0061.0061.0017.94-
May 24, 202462.5062.5062.5062.5018.38-
May 23, 202464.5064.5064.5064.5018.97-
May 22, 202465.0065.0065.0065.0019.12-
May 21, 202466.0066.0066.0066.0019.41-
May 20, 202466.5066.5066.5066.5019.56-
May 17, 202467.0067.0067.0067.0019.71-
May 16, 202466.0066.0066.0066.0019.41-
May 15, 202463.5063.5063.5063.5018.68-
May 14, 202463.5063.5063.5063.5018.68-
May 13, 202461.0061.0061.0061.0017.94-
May 10, 202461.0061.0061.0061.0017.94-
May 9, 202455.5057.0055.5057.0016.76100
May 8, 202455.0055.0055.0055.0016.18-
May 7, 202456.5056.5056.5056.5016.62-
May 6, 202455.5055.5055.5055.5016.32-
May 3, 202456.0056.0056.0056.0016.47-
May 2, 202455.5055.5055.5055.5016.32-
Apr 30, 202456.5056.5056.5056.5016.62-
Apr 29, 202456.0057.0056.0057.0016.76240
Apr 26, 202456.0056.0056.0056.0016.47-
Apr 25, 202455.0055.0055.0055.0016.18-
Apr 24, 202456.0056.0056.0056.0016.47-
Apr 23, 202455.5055.5055.5055.5016.32-
Apr 22, 202456.5056.5056.5056.5016.62-
Apr 19, 202455.0055.0055.0055.0016.18-
Apr 18, 202457.0057.0057.0057.0016.76-
Apr 17, 202456.0056.0056.0056.0016.47-
Apr 16, 202457.0057.0057.0057.0016.76120
Apr 15, 202457.0057.0057.0057.0016.76-
Apr 12, 202457.5057.5057.5057.5016.91-
Apr 11, 202457.5057.5057.5057.5016.91-
Apr 10, 202459.0059.0059.0059.0017.35-
Apr 9, 202460.0060.0060.0060.0017.65-
Apr 8, 202460.5060.5060.5060.5017.79-
Apr 5, 202461.0061.0061.0061.0017.94-
Apr 4, 202462.0062.0062.0062.0018.24-
Apr 3, 202461.0061.0061.0061.0017.9410
Apr 2, 202462.0062.0062.0062.0018.24-
Mar 28, 2024 0.43 Dividend
Mar 28, 202462.2562.2562.2562.2518.31-
Mar 27, 202464.2064.2064.2064.20-1.41-
Mar 26, 202462.2562.2562.2562.25-1.37-
Mar 25, 202461.9561.9561.9561.95-1.36-
Mar 22, 202462.7562.7562.7562.75-1.38-
Mar 21, 202462.3062.3062.3062.30-1.37-
Mar 20, 202461.7561.7561.7561.75-1.36-
Mar 19, 202462.5062.5062.5062.50-1.37-
Mar 18, 202462.8062.8062.8062.80-1.38-
Mar 15, 202460.4560.4560.4560.45-1.33-
Mar 14, 202460.1560.1560.1560.15-1.32-
Mar 13, 202460.2060.2060.2060.20-1.32-
Mar 12, 202461.6561.6561.6561.65-1.36-
Mar 11, 202461.7061.7061.7061.70-1.36-
Mar 8, 202460.7060.7060.7060.70-1.33-
Mar 7, 202461.1561.1561.1561.15-1.34-
Waiting for permission
Allow microphone access to enable voice search

Try again.