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

Stuttgart - Delayed Quote EUR

Konica Minolta Inc (KPI1.SG)

2.6590
-0.0690
(-2.53%)
As of 8:13:37 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252.65902.65902.65902.65902.6590-
Apr 25, 20252.72802.72802.72802.72802.7280-
Apr 24, 20252.63302.63302.63302.63302.6330-
Apr 23, 20252.68102.68102.68102.68102.6810-
Apr 22, 20252.43902.57002.43902.57002.57002,000
Apr 17, 20252.51302.51302.51302.51302.5130-
Apr 16, 20252.46502.46502.44702.44702.4470-
Apr 15, 20252.50702.50702.50702.50702.5070-
Apr 14, 20252.44802.44802.44802.44802.4480-
Apr 11, 20252.44502.45802.44502.45802.4580200
Apr 10, 20252.59302.59302.55302.55302.5530-
Apr 9, 20252.28802.28802.28802.28802.2880-
Apr 8, 20252.50402.50402.50402.50402.5040-
Apr 7, 20252.29902.29902.29902.29902.2990-
Apr 4, 20252.61502.61502.61502.61502.6150-
Apr 3, 20252.75402.75402.75402.75402.7540-
Apr 2, 20253.05103.05103.05103.05103.0510-
Apr 1, 20253.04503.04503.04503.04503.0450-
Mar 31, 20253.09703.09703.09703.09703.0970-
Mar 28, 20253.15003.15003.15003.15003.1500-
Mar 27, 20253.22603.22603.22603.22603.2260-
Mar 26, 20253.20303.36603.20303.36603.3660-
Mar 25, 20253.20303.20303.20303.20303.2030-
Mar 24, 20253.21203.21203.21203.21203.2120-
Mar 21, 20253.24103.24103.24103.24103.2410-
Mar 20, 20253.33803.33803.33803.33803.3380-
Mar 19, 20253.29103.29103.29103.29103.2910-
Mar 18, 20253.19703.19703.19703.19703.1970-
Mar 17, 20253.20703.20703.20703.20703.2070-
Mar 14, 20253.24903.24903.24903.24903.2490-
Mar 13, 20253.23903.23903.23903.23903.2390-
Mar 12, 20253.23903.23903.23903.23903.2390-
Mar 11, 20253.22203.22203.22203.22203.2220-
Mar 10, 20253.47403.47403.47403.47403.4740-
Mar 7, 20253.39403.40403.39403.40403.4040-
Mar 6, 20253.50803.50803.50803.50803.5080-
Mar 5, 20253.39203.39203.39203.39203.3920-
Mar 4, 20253.34503.34503.34503.34503.3450-
Mar 3, 20253.30103.30103.30103.30103.3010-
Feb 28, 20253.34103.34103.34103.34103.3410-
Feb 27, 20253.33003.33003.33003.33003.3300-
Feb 26, 20253.40403.40403.33003.33003.3300-
Feb 25, 20253.40403.40403.40403.40403.4040-
Feb 24, 20253.33903.33903.33403.33403.3340-
Feb 21, 20253.32603.32603.32603.32603.3260-
Feb 20, 20253.35403.35403.35403.35403.3540-
Feb 19, 20253.34103.34103.34103.34103.3410-
Feb 18, 20253.38603.38603.38603.38603.3860-
Feb 17, 20253.41103.41103.40003.40003.40001,500
Feb 14, 20253.45703.45703.45703.45703.4570-
Feb 13, 20253.57303.57303.57303.57303.5730-
Feb 12, 20253.53603.53603.53603.53603.5360-
Feb 11, 20253.54303.54303.54303.54303.5430-
Feb 10, 20253.53803.53803.53803.53803.5380-
Feb 7, 20253.52403.55103.52403.55103.5510-
Feb 6, 20253.79903.79903.79903.79903.7990-
Feb 5, 20253.74303.74303.74303.74303.7430-
Feb 4, 20253.71203.71203.71203.71203.7120-
Feb 3, 20253.73003.73003.73003.73003.7300-
Jan 31, 20253.84603.84603.84603.84603.8460-
Jan 30, 20253.84603.84603.84603.84603.8460-
Jan 29, 20253.80003.80003.80003.80003.8000-
Jan 28, 20253.81003.81003.74703.74703.7470-
Jan 27, 20253.81003.81003.81003.81003.8100-
Jan 24, 20253.77503.77703.77503.77703.77701,000
Jan 23, 20253.72603.72603.72603.72603.7260-
Jan 22, 20253.73003.73003.73003.73003.7300-
Jan 21, 20253.80203.80203.80203.80203.8020-
Jan 20, 20253.89003.89003.89003.89003.8900-
Jan 17, 20253.79703.79703.79703.79703.7970-
Jan 16, 20253.78503.78503.78503.78503.7850-
Jan 15, 20253.85303.85303.85303.85303.8530-
Jan 14, 20253.95503.95503.95503.95503.9550-
Jan 13, 20253.90103.90103.90103.90103.9010-
Jan 10, 20253.83503.83503.83503.83503.8350-
Jan 9, 20253.83003.83003.83003.83003.8300-
Jan 8, 20253.93503.93503.93503.93503.9350-
Jan 7, 20253.97803.97803.97803.97803.9780-
Jan 6, 20253.91903.91903.91903.91903.9190-
Jan 3, 20253.99603.99603.99603.99603.9960-
Jan 2, 20253.97903.97903.97903.97903.9790-
Dec 30, 20243.95503.95503.95503.95503.9550-
Dec 27, 20244.03904.03904.03904.03904.0390-
Dec 23, 20244.10704.10704.10304.10304.1030-
Dec 20, 20244.08304.08304.08304.08304.0830-
Dec 19, 20244.06404.07804.06404.07804.0780-
Dec 18, 20244.16404.16404.16404.16404.1640-
Dec 17, 20244.31804.31804.16104.16104.1610-
Dec 16, 20244.31804.31804.31804.31804.3180-
Dec 13, 20244.28704.28704.28704.28704.2870-
Dec 12, 20244.24604.24604.24604.24604.2460-
Dec 11, 20244.17304.17304.17304.17304.1730-
Dec 10, 20244.06104.06104.06104.06104.0610-
Dec 9, 20244.02804.02804.02804.02804.0280-
Dec 6, 20244.06704.06704.06704.06704.0670-
Dec 5, 20244.13704.13704.13704.13704.1370-
Dec 4, 20244.12104.12104.12104.12104.1210-
Dec 3, 20244.21304.21304.21304.21304.2130-
Dec 2, 20244.14804.14804.14804.14804.1480-
Nov 29, 20244.07704.07704.07704.07704.0770-
Nov 28, 20244.03004.03004.03004.03004.0300-
Nov 27, 20244.21304.21304.21304.21304.2130-
Nov 26, 20244.22904.22904.17204.17204.17202,058
Nov 25, 20244.17604.17604.16904.16904.1690-
Nov 22, 20244.16804.16804.16804.16804.1680-
Nov 21, 20244.13404.13404.13404.13404.1340-
Nov 20, 20244.11804.11804.11804.11804.1180-
Nov 19, 20243.99203.99203.99203.99203.9920-
Nov 18, 20244.14804.14804.14804.14804.1480-
Nov 15, 20244.12204.13304.12104.12104.1210500
Nov 14, 20244.08404.10904.08404.10904.1090-
Nov 13, 20244.10704.10704.08104.08104.0810-
Nov 12, 20244.17404.17404.17404.17404.1740-
Nov 11, 20244.19304.19304.19304.19304.1930-
Nov 8, 20244.24104.24104.24104.24104.2410-
Nov 7, 20244.23104.23104.23104.23104.23103,980
Nov 6, 20243.99803.99803.99803.99803.9980-
Nov 5, 20243.90003.90503.90003.90503.9050-
Nov 4, 20243.81003.81003.81003.81003.8100-
Nov 1, 20243.81003.81803.81003.81803.8180-
Oct 31, 20243.82603.82603.82603.82603.8260-
Oct 30, 20243.90403.90403.90403.90403.9040-
Oct 29, 20243.92603.92603.88103.88103.88101,000
Oct 28, 20243.76703.78603.76703.78603.78601,000
Oct 25, 20243.60603.60603.60603.60603.6060-
Oct 24, 20243.36803.37203.35903.35903.3590-
Oct 23, 20243.18603.18603.16803.16803.1680-
Oct 22, 20242.96702.96702.91102.91102.9110-
Oct 21, 20242.96702.96702.96702.96702.9670-
Oct 18, 20242.92502.92502.92502.92502.9250-
Oct 17, 20242.92402.92402.92402.92402.9240-
Oct 16, 20242.91802.91802.91802.91802.9180-
Oct 15, 20242.95002.95002.95002.95002.9500-
Oct 14, 20242.91502.91502.91502.91502.9150-
Oct 11, 20242.90202.90202.90202.90202.9020-
Oct 10, 20242.90702.90702.90702.90702.9070-
Oct 9, 20242.84102.84102.84102.84102.8410-
Oct 8, 20242.84402.84402.84402.84402.8440-
Oct 7, 20242.80502.80502.80502.80502.8050-
Oct 4, 20242.73602.73602.73602.73602.7360-
Oct 3, 20242.71702.71702.71702.71702.7170-
Oct 2, 20242.67902.67902.67902.67902.6790-
Oct 1, 20242.62802.62802.62802.62802.6280-
Sep 30, 20242.59002.59002.59002.59002.5900-
Sep 27, 20242.63602.63602.57502.57502.5750-
Sep 26, 20242.61802.61802.61802.61802.6180-
Sep 25, 20242.56302.56302.56302.56302.5630-
Sep 24, 20242.57302.57302.57302.57302.5730-
Sep 23, 20242.55102.55102.55102.55102.5510-
Sep 20, 20242.60202.60202.58602.58602.5860-
Sep 19, 20242.56502.57502.56502.57402.5740-
Sep 18, 20242.56102.56702.56102.56602.5660-
Sep 17, 20242.54102.54102.54102.54102.5410-
Sep 16, 20242.57302.57302.55502.55502.5550-
Sep 13, 20242.57002.57002.57002.57002.5700-
Sep 12, 20242.62702.62702.62702.62702.6270-
Sep 11, 20242.60102.60102.60102.60102.6010-
Sep 10, 20242.60602.60602.60602.60602.6060-
Sep 9, 20242.63802.63802.63802.63802.6380-
Sep 6, 20242.66502.66502.66502.66502.6650-
Sep 5, 20242.63802.64702.63402.63702.6370-
Sep 4, 20242.58902.58902.58902.58902.5890-
Sep 3, 20242.71202.71202.71202.71202.7120-
Sep 2, 20242.69902.69902.69902.69902.6990-
Aug 30, 20242.68002.68002.68002.68002.6800-
Aug 29, 20242.66402.66402.66402.66402.6640-
Aug 28, 20242.69002.69002.68602.68602.6860-
Aug 27, 20242.73202.73202.73202.73202.7320-
Aug 26, 20242.65002.65002.65002.65002.6500-
Aug 23, 20242.61802.61802.61802.61802.6180-
Aug 22, 20242.54302.54302.54302.54302.5430-
Aug 21, 20242.48102.48102.48102.48102.4810-
Aug 20, 20242.46302.46302.46302.46302.4630-
Aug 19, 20242.43102.43102.43102.43102.4310-
Aug 16, 20242.39802.39802.39202.39202.3920-
Aug 15, 20242.42002.42002.42002.42002.4200-
Aug 14, 20242.35102.35102.35102.35102.3510-
Aug 13, 20242.22902.22902.22902.22902.2290-
Aug 12, 20242.22702.22702.22702.22702.2270-
Aug 9, 20242.21102.21102.21102.21102.2110-
Aug 8, 20242.16602.16602.16602.16602.1660-
Aug 7, 20242.15002.15002.15002.15002.1500-
Aug 6, 20242.14802.14802.14802.14802.1480-
Aug 5, 20242.17502.17502.17502.17502.1750-
Aug 2, 20242.31302.31302.31302.31302.3130-
Aug 1, 20242.48502.49302.48502.49302.4930-
Jul 31, 20242.65302.65302.65302.65302.6530-
Jul 30, 20242.57002.57002.57002.57002.5700-
Jul 29, 20242.62002.62002.62002.62002.6200-
Jul 26, 20242.59702.59702.59702.59702.5970-
Jul 25, 20242.62502.62502.62502.62502.6250-
Jul 24, 20242.68402.68402.67602.67602.6760-
Jul 23, 20242.72302.72302.72302.72302.7230-
Jul 22, 20242.70102.70102.70102.70102.7010-
Jul 19, 20242.71202.71202.70402.71102.7110-
Jul 18, 20242.74702.74702.74702.74702.7470-
Jul 17, 20242.69602.69602.69602.69602.6960-
Jul 16, 20242.65302.65302.65302.65302.6530-
Jul 15, 20242.66502.66502.66502.66502.6650-
Jul 12, 20242.65602.65602.65602.65602.6560-
Jul 11, 20242.63902.63902.63902.63902.6390-
Jul 10, 20242.63102.63102.63102.63102.6310-
Jul 9, 20242.64002.64002.63402.63402.6340-
Jul 8, 20242.63002.63002.63002.63002.6300-
Jul 5, 20242.67402.67902.67402.67602.6760-
Jul 4, 20242.69102.69102.69102.69102.6910-
Jul 3, 20242.68702.68702.68702.68702.6870-
Jul 2, 20242.64302.64302.64302.64302.6430-
Jul 1, 20242.58602.58602.58602.58602.5860-
Jun 28, 20242.56502.56502.56502.56502.5650-
Jun 27, 20242.56202.56202.56202.56202.5620-
Jun 26, 20242.56802.56802.56802.56802.5680-
Jun 25, 20242.57302.57302.57302.57302.5730-
Jun 24, 20242.56802.56802.56802.56802.5680-
Jun 21, 20242.55002.55002.55002.55002.5500-
Jun 20, 20242.58002.58002.58002.58002.5800-
Jun 19, 20242.56502.56502.56502.56502.5650-
Jun 18, 20242.61002.61002.61002.61002.6100-
Jun 17, 20242.60402.60402.60402.60402.6040-
Jun 14, 20242.67302.67302.67302.67302.6730-
Jun 13, 20242.67002.67402.67002.67402.6740-
Jun 12, 20242.78602.78602.78602.78602.7860-
Jun 11, 20242.82102.82102.82102.82102.8210-
Jun 10, 20242.84602.84602.84602.84602.8460-
Jun 7, 20242.80302.80302.80302.80302.8030-
Jun 6, 20242.77102.77102.77102.77102.7710-
Jun 5, 20242.77302.77302.77302.77302.7730-
Jun 4, 20242.79902.79902.79902.79902.7990-
Jun 3, 20242.77802.77802.77802.77802.7780-
May 31, 20242.73802.73802.73802.73802.7380-
May 30, 20242.63602.63602.63602.63602.6360-
May 29, 20242.63602.63602.63602.63602.6360-
May 28, 20242.63502.63502.63502.63502.6350-
May 27, 20242.64502.69902.64502.69902.6990480
May 24, 20242.65202.65202.65202.65202.6520-
May 23, 20242.68502.68502.67602.67602.6760-
May 22, 20242.65902.65902.65902.65902.6590-
May 21, 20242.68702.68702.68702.68702.6870-
May 20, 20242.69602.69602.69602.69602.6960-
May 17, 20242.71702.71702.71702.71702.7170-
May 16, 20242.81702.81702.81702.81702.8170-
May 15, 20242.86102.86102.86102.86102.8610-
May 14, 20243.16903.16903.09003.09003.0900-
May 13, 20243.15803.16103.15803.16103.1610-
May 10, 20243.19303.19303.19303.19303.1930-
May 9, 20243.10803.10803.10803.10803.1080-
May 8, 20243.02303.08603.02303.08603.0860-
May 7, 20243.04803.04803.04803.04803.0480-
May 6, 20243.04103.04103.04103.04103.0410-
May 3, 20243.11303.11303.11303.11303.1130-
May 2, 20243.03603.03603.03603.03603.0360-
Apr 30, 20243.09903.10503.09903.10503.1050-
Apr 29, 20243.04603.06803.04603.06803.0680-