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

Hamburg - Delayed Quote EUR

Konica Minolta Inc (KPI1.HM)

2.6570
-0.1110
(-4.01%)
As of 8:01:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252.65702.65702.65702.65702.6570-
Apr 25, 20252.72902.76802.72902.76802.7680-
Apr 24, 20252.64602.66302.64602.66302.6630-
Apr 23, 20252.67902.71302.67902.71302.7130-
Apr 22, 20252.43902.62002.43902.62002.6200-
Apr 17, 20252.51002.53402.51002.53402.5340-
Apr 16, 20252.46102.48902.46102.48902.4890-
Apr 15, 20252.51402.52702.51402.52702.5270-
Apr 14, 20252.45102.52002.45102.52002.5200-
Apr 11, 20252.45302.45302.38702.38702.3870-
Apr 10, 20252.58402.58402.49102.49102.4910-
Apr 9, 20252.30902.33302.30902.33302.3330-
Apr 8, 20252.55102.55102.54502.54502.545075
Apr 7, 20252.33602.35002.33602.35002.3500-
Apr 4, 20252.59802.59802.52302.52302.5230-
Apr 3, 20252.81502.81502.73802.73802.7380-
Apr 2, 20253.05103.05103.05103.05103.0510-
Apr 1, 20253.04203.04303.04203.04303.0430-
Mar 31, 20253.09903.09903.09203.09203.0920-
Mar 28, 20253.15103.15103.10003.10003.1000-
Mar 27, 20253.22803.22803.21303.21303.2130-
Mar 26, 20253.36803.36803.34303.34303.3430-
Mar 25, 20253.20303.22503.20303.22503.2250-
Mar 24, 20253.21203.22903.21203.22903.2290-
Mar 21, 20253.23903.23903.23703.23703.2370-
Mar 20, 20253.34003.34003.34003.34003.3400-
Mar 19, 20253.28903.30503.28903.30503.3050-
Mar 18, 20253.19703.19703.19303.19303.1930-
Mar 17, 20253.17803.19303.17803.19303.1930-
Mar 14, 20253.25203.28303.25203.28303.2830-
Mar 13, 20253.24103.24103.24103.24103.2410-
Mar 12, 20253.20203.22703.20203.22703.2270-
Mar 11, 20253.22503.22503.14703.14703.1470-
Mar 10, 20253.47303.47303.42503.42503.4250-
Mar 7, 20253.38803.38803.36503.36503.3650-
Mar 6, 20253.50803.50803.47903.47903.4790-
Mar 5, 20253.37203.37203.36403.36403.3640-
Mar 4, 20253.35003.35003.21003.21003.2100-
Mar 3, 20253.27203.27203.26703.26703.2670-
Feb 28, 20253.34303.34303.33003.33003.3300-
Feb 27, 20253.32903.32903.28103.28103.2810-
Feb 26, 20253.32803.32903.32803.32903.3290-
Feb 25, 20253.36403.37403.36403.37403.3740-
Feb 24, 20253.33103.33103.31603.31603.3160-
Feb 21, 20253.30103.33703.30103.33703.3370-
Feb 20, 20253.33103.33103.30103.30103.3010-
Feb 19, 20253.31103.31803.31103.31803.3180-
Feb 18, 20253.35403.35803.35403.35803.3580-
Feb 17, 20253.41003.41003.38103.38103.3810-
Feb 14, 20253.46403.46403.35303.35303.3530-
Feb 13, 20253.57503.59403.57503.59403.5940-
Feb 12, 20253.53603.53603.51103.51103.5110-
Feb 11, 20253.54203.54203.54103.54103.5410-
Feb 10, 20253.53803.54703.53803.54703.5470-
Feb 7, 20253.52603.54903.52603.54903.5490-
Feb 6, 20253.79903.82303.79903.82303.8230-
Feb 5, 20253.74003.74003.73203.73203.7320-
Feb 4, 20253.71503.71503.70503.70503.7050-
Feb 3, 20253.72503.72503.71703.71703.7170-
Jan 31, 20253.83103.83103.82703.82703.8270-
Jan 30, 20253.84703.84703.84603.84603.8460-
Jan 29, 20253.79903.80903.79903.80903.8090-
Jan 28, 20253.74603.75303.74603.75303.7530-
Jan 27, 20253.80403.82903.80403.82903.8290-
Jan 24, 20253.74603.74603.74603.74603.7460-
Jan 23, 20253.71003.71003.67003.67003.6700-
Jan 22, 20253.71503.71503.69603.69603.6960-
Jan 21, 20253.79203.79203.77703.77703.7770-
Jan 20, 20253.88903.88903.80003.80003.8000-
Jan 17, 20253.77603.77603.75803.75803.7580-
Jan 16, 20253.76003.77603.76003.77603.7760-
Jan 15, 20253.85003.85003.83903.83903.8390-
Jan 14, 20253.95203.95203.92603.92603.9260-
Jan 13, 20253.90103.90103.88603.88603.8860-
Jan 10, 20253.85603.86903.85603.86903.8690-
Jan 9, 20253.82903.83503.82903.83503.8350-
Jan 8, 20253.93003.93903.93003.93903.9390-
Jan 7, 20253.98003.98603.98003.98603.9860-
Jan 6, 20253.92003.92003.84503.84503.8450-
Jan 3, 20253.92203.97403.92203.97403.9740-
Jan 2, 20253.95503.99003.95503.99003.9900701
Dec 30, 20243.92403.92403.92403.92403.9240-
Dec 27, 20244.03204.03204.00504.00504.0050-
Dec 23, 20244.10704.10804.10704.10804.1080-
Dec 20, 20244.08204.08204.08104.08104.0810-
Dec 19, 20244.07804.07804.04404.04404.0440-
Dec 18, 20244.16404.16404.16304.16304.1630-
Dec 17, 20244.16104.16104.12104.12104.1210-
Dec 16, 20244.31804.31804.25504.25504.2550-
Dec 13, 20244.27504.27504.23504.23504.2350-
Dec 12, 20244.27504.27504.26604.26604.2660-
Dec 11, 20244.14104.14104.10604.10604.1060-
Dec 10, 20244.03904.04004.03904.04004.0400-
Dec 9, 20243.96904.01303.96904.01304.0130-
Dec 6, 20244.07104.07104.07104.07104.0710-
Dec 5, 20244.13804.13804.11404.11404.1140-
Dec 4, 20244.12504.12504.06804.06804.0680-
Dec 3, 20244.21004.21904.21004.21904.2190-
Dec 2, 20244.13604.18404.13604.18404.1840-
Nov 29, 20244.07404.07404.07404.07404.0740-
Nov 28, 20244.07204.07204.05204.05204.0520-
Nov 27, 20244.22004.22004.20904.20904.2090-
Nov 26, 20244.17604.18504.17604.18504.1850-
Nov 25, 20244.19504.19504.16904.16904.1690-
Nov 22, 20244.18804.18804.18104.18104.1810-
Nov 21, 20244.13704.13704.10704.10704.1070-
Nov 20, 20244.08204.11004.08204.11004.1100-
Nov 19, 20243.95703.96603.95703.96603.9660-
Nov 18, 20244.12004.12104.12004.12104.1210-
Nov 15, 20244.12404.12404.10104.10104.1010-
Nov 14, 20244.04104.05004.04104.05004.0500-
Nov 13, 20244.10304.10304.04104.04104.0410-
Nov 12, 20244.17404.17404.16204.16204.1620-
Nov 11, 20244.13604.20304.13604.20304.2030-
Nov 8, 20244.23604.23604.21104.21104.2110-
Nov 7, 20244.23104.30904.23104.30904.30901,000
Nov 6, 20243.99203.99203.96703.96703.9670-
Nov 5, 20243.99503.99503.96103.96103.9610-
Nov 4, 20243.79403.81003.79403.81003.8100-
Nov 1, 20243.80803.81003.80803.81003.8100-
Oct 31, 20243.82803.82803.75103.75103.7510-
Oct 30, 20243.90503.90503.86303.86303.8630-
Oct 29, 20243.87303.89703.87303.89703.8970-
Oct 28, 20243.77403.77403.77303.77303.7730-
Oct 25, 20243.58003.59403.58003.59403.5940-
Oct 24, 20243.35003.35003.28103.28103.2810-
Oct 23, 20243.00003.12103.00003.12103.1210-
Oct 22, 20242.91002.93502.91002.93502.9350-
Oct 21, 20242.96802.96802.94202.94202.9420-
Oct 18, 20242.92302.92302.91102.91102.9110-
Oct 17, 20242.90902.90902.87402.87402.8740-
Oct 16, 20242.93402.93402.91002.91002.9100-
Oct 15, 20242.94802.94802.88002.88002.8800-
Oct 14, 20242.91502.91502.90602.90602.9060-
Oct 11, 20242.90302.91302.90302.91302.9130-
Oct 10, 20242.91102.91102.83102.83102.8310-
Oct 9, 20242.83502.85302.83502.85302.8530-
Oct 8, 20242.83402.87102.83402.87102.8710-
Oct 7, 20242.80602.80602.78502.78502.7850-
Oct 4, 20242.71502.74302.71502.74302.7430-
Oct 3, 20242.71202.71202.70802.70802.7080-
Oct 2, 20242.68102.68902.68102.68902.6890-
Oct 1, 20242.62102.62102.59502.59502.5950-
Sep 30, 20242.59002.59002.57302.57302.5730-
Sep 27, 20242.64002.64002.57902.57902.5790-
Sep 26, 20242.61602.62702.61602.62702.6270-
Sep 25, 20242.56202.57302.56202.57302.5730-
Sep 24, 20242.56902.56902.56502.56502.5650-
Sep 23, 20242.51402.51402.51402.51402.5140-
Sep 20, 20242.60402.60402.55002.55002.5500-
Sep 19, 20242.56702.57002.56702.57002.5700-
Sep 18, 20242.56202.56202.55802.55802.5580-
Sep 17, 20242.54102.55402.54102.55402.5540-
Sep 16, 20242.57202.57202.55902.55902.5590-
Sep 13, 20242.56902.57202.56902.57202.5720-
Sep 12, 20242.62202.62202.62102.62102.6210-
Sep 11, 20242.59502.59602.59502.59602.5960-
Sep 10, 20242.60602.60602.59102.59102.5910-
Sep 9, 20242.63702.63702.63302.63302.6330-
Sep 6, 20242.66602.66602.59202.59202.5920-
Sep 5, 20242.63902.64602.63902.64602.6460-
Sep 4, 20242.58002.58402.58002.58402.5840-
Sep 3, 20242.70802.70802.67202.67202.6720-
Sep 2, 20242.70302.70302.69702.69702.6970-
Aug 30, 20242.68202.68202.67702.67702.6770-
Aug 29, 20242.66402.68802.66402.68802.6880-
Aug 28, 20242.69002.69002.69002.69002.6900-
Aug 27, 20242.73302.74302.73302.74302.7430-
Aug 26, 20242.65202.71502.65002.65002.6500441
Aug 23, 20242.61602.61802.61602.61802.6180-
Aug 22, 20242.51002.51202.51002.51202.5120-
Aug 21, 20242.48102.48102.48102.48102.4810-
Aug 20, 20242.45702.45702.45702.45702.4570-
Aug 19, 20242.44102.44102.44102.44102.4410-
Aug 16, 20242.40102.40102.40102.40102.4010-
Aug 15, 20242.42202.42202.42202.42202.4220-
Aug 14, 20242.35502.35502.35502.35502.3550-
Aug 13, 20242.23502.23502.23502.23502.2350-
Aug 12, 20242.22702.22702.22702.22702.2270-
Aug 9, 20242.21002.21002.21002.21002.2100-
Aug 8, 20242.16802.16802.16802.16802.1680-
Aug 7, 20242.16902.19702.16902.19702.1970527
Aug 6, 20242.20102.20102.20102.20102.2010-
Aug 5, 20242.21602.21602.21602.21602.2160-
Aug 2, 20242.36102.36102.36102.36102.3610-
Aug 1, 20242.47202.47202.47202.47202.4720-
Jul 31, 20242.64302.64302.64302.64302.6430-
Jul 30, 20242.57302.57302.57302.57302.5730-
Jul 29, 20242.62002.62002.62002.62002.6200-
Jul 26, 20242.58802.58802.58802.58802.5880-
Jul 25, 20242.61802.61802.61802.61802.6180-
Jul 24, 20242.66902.66902.66902.66902.6690-
Jul 23, 20242.71302.71302.71302.71302.7130-
Jul 22, 20242.68802.68802.68802.68802.6880-
Jul 19, 20242.69902.69902.69902.69902.6990-
Jul 18, 20242.73002.73002.73002.73002.7300-
Jul 17, 20242.68802.68802.68802.68802.6880-
Jul 16, 20242.64102.64102.64102.64102.6410-
Jul 15, 20242.65002.65002.65002.65002.6500-
Jul 12, 20242.64202.64202.64202.64202.6420-
Jul 11, 20242.61902.61902.61902.61902.6190-
Jul 10, 20242.61402.61402.61402.61402.6140-
Jul 9, 20242.62502.62502.62502.62502.6250-
Jul 8, 20242.61702.61702.61702.61702.6170-
Jul 5, 20242.65502.65502.65502.65502.6550-
Jul 4, 20242.68002.68002.68002.68002.6800-
Jul 3, 20242.67302.67302.67302.67302.6730-
Jul 2, 20242.62502.62502.62502.62502.6250-
Jul 1, 20242.57002.57002.57002.57002.5700-
Jun 28, 20242.54602.54602.54602.54602.5460-
Jun 27, 20242.54302.54302.54302.54302.5430-
Jun 26, 20242.55502.55502.55502.55502.5550-
Jun 25, 20242.55702.55702.55702.55702.5570-
Jun 24, 20242.55602.55602.55602.55602.5560-
Jun 21, 20242.53402.53402.53402.53402.5340-
Jun 20, 20242.56702.56702.56702.56702.5670-
Jun 19, 20242.55402.55402.55402.55402.5540-
Jun 18, 20242.59402.59402.59402.59402.5940-
Jun 17, 20242.58802.58802.58802.58802.5880-
Jun 14, 20242.66102.66102.66102.66102.6610-
Jun 13, 20242.65602.65602.65602.65602.6560-
Jun 12, 20242.77102.77102.77102.77102.7710-
Jun 11, 20242.80602.80602.80602.80602.8060-
Jun 10, 20242.83702.83702.83702.83702.8370-
Jun 7, 20242.78802.78802.78802.78802.7880-
Jun 6, 20242.75602.75602.75602.75602.7560-
Jun 5, 20242.76002.76002.76002.76002.7600-
Jun 4, 20242.79402.79402.79402.79402.7940-
Jun 3, 20242.76602.76602.76602.76602.7660-
May 31, 20242.72402.72402.72402.72402.7240-
May 30, 20242.62402.62402.62402.62402.6240-
May 29, 20242.62602.62602.62602.62602.6260-
May 28, 20242.62302.62302.62302.62302.6230-
May 27, 20242.63002.63002.63002.63002.6300-
May 24, 20242.64002.64002.64002.64002.6400-
May 23, 20242.67302.67302.67302.67302.6730-
May 22, 20242.64802.64802.64802.64802.6480-
May 21, 20242.67502.67502.67502.67502.6750-
May 20, 20242.68402.68402.68402.68402.6840-
May 17, 20242.72002.72002.72002.72002.7200-
May 16, 20242.80802.80802.80802.80802.8080-
May 15, 20242.86602.86602.86602.86602.8660-
May 14, 20243.15903.15903.15903.15903.1590-
May 13, 20243.15303.15303.15303.15303.1530-
May 10, 20243.18703.18703.18703.18703.1870-
May 9, 20243.10103.10103.10103.10103.1010-
May 8, 20243.01403.01403.01403.01403.0140-
May 7, 20243.03403.03403.03403.03403.0340-
May 6, 20243.05203.05203.05203.05203.0520-
May 3, 20243.09403.09403.09403.09403.0940-
May 2, 20243.02503.02503.02503.02503.0250-
Apr 30, 20243.08803.08803.08803.08803.0880-
Apr 29, 20243.04503.04503.04503.04503.0450-