Frankfurt - Delayed Quote EUR

Canon Inc. (CNN1.F)

27.32
-0.55
(-1.97%)
As of 9:25:49 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202527.2927.6027.0027.3227.32802
May 15, 202527.7727.8727.7727.8727.87200
May 14, 202528.4928.4928.4928.4928.49-
May 13, 202528.7028.7028.7028.7028.70-
May 12, 202528.9228.9228.9228.9228.9220
May 9, 202528.2528.2528.2528.2528.25-
May 8, 202527.5927.5927.5927.5927.59-
May 7, 202527.6627.6627.5427.5427.5410
May 6, 202527.5927.5927.5927.5927.59-
May 5, 202527.4827.4827.4827.4827.48-
May 2, 202527.3927.3927.3927.3927.39-
Apr 30, 202526.8326.8326.8326.8326.83-
Apr 29, 202527.1227.1227.1227.1227.12-
Apr 28, 202526.6426.6426.6426.6426.64-
Apr 25, 202526.4826.6526.3626.6526.65480
Apr 24, 202526.1626.1626.1626.1626.16-
Apr 23, 202526.1126.6626.1126.6626.6620
Apr 22, 202525.4125.4125.4125.4125.41-
Apr 17, 202526.0626.0626.0626.0626.06-
Apr 16, 202525.7625.7625.7625.7625.76-
Apr 15, 202526.2826.8326.2826.8326.83150
Apr 14, 202525.9725.9725.9725.9725.97-
Apr 11, 202525.7126.0525.7126.0526.0580
Apr 10, 202527.1427.1426.2026.2026.201
Apr 9, 202524.9124.9124.9124.9124.91-
Apr 8, 202525.5825.5825.5825.5825.58-
Apr 7, 202523.8123.8123.8123.8123.81-
Apr 4, 202526.3826.3826.3526.3526.35250
Apr 3, 202527.1327.1327.1327.1327.13-
Apr 2, 202528.6628.7028.6628.7028.70-
Apr 1, 202528.7728.7728.7728.7728.77-
Mar 31, 202528.5728.5728.5128.5128.51400
Mar 28, 202529.3729.3729.3729.3729.37-
Mar 27, 202529.7529.7529.7529.7529.75-
Mar 26, 202529.5929.5929.5929.5929.59-
Mar 25, 202529.5030.3029.5030.3030.301,237
Mar 24, 202529.2429.7329.2429.7329.732,500
Mar 21, 202529.7330.4029.7330.4030.4016
Mar 20, 202529.9430.5629.9430.5630.56255
Mar 19, 202529.6729.6729.6729.6729.67-
Mar 18, 202529.6230.2529.6230.2530.2561
Mar 17, 202529.9730.2529.9730.2530.25100
Mar 14, 202529.9229.9229.9229.9229.92-
Mar 13, 202529.3929.9229.3929.9229.92-
Mar 12, 202529.5029.5028.8928.8928.89300
Mar 11, 202529.5930.0129.5930.0130.0170
Mar 10, 202529.6930.4229.6930.2730.27329
Mar 7, 202530.4930.4930.4930.4930.49-
Mar 6, 202531.7731.7731.7731.7731.77-
Mar 5, 202531.6131.6131.6131.6131.61-
Mar 4, 202532.4932.4932.4932.4932.49-
Mar 3, 202532.7233.4132.7233.1233.12238
Feb 28, 202532.1732.1732.1632.1632.16100
Feb 27, 202532.3632.3632.3632.3632.36-
Feb 26, 202532.3032.8032.3032.8032.803
Feb 25, 202532.5932.5932.5932.5932.59-
Feb 24, 202532.0732.2032.0732.2032.20320
Feb 21, 202532.1632.1632.1632.1632.16-
Feb 20, 202532.3632.3632.3632.3632.36-
Feb 19, 202532.2832.9832.2832.9632.96240
Feb 18, 202532.0432.7832.0432.7832.7810
Feb 17, 202531.9032.5731.9032.0732.07309
Feb 14, 202532.1832.1832.1832.1832.18-
Feb 13, 202531.8632.5631.8632.2032.20484
Feb 12, 202531.2031.2031.1631.1631.16165
Feb 11, 202530.4930.4930.4930.4930.49-
Feb 10, 202530.4531.0430.4531.0431.0434
Feb 7, 202530.0030.4530.0030.4530.4553
Feb 6, 202530.4931.1030.4931.1031.10300
Feb 5, 202530.9631.5630.9631.5631.5650
Feb 4, 202531.3131.3131.3131.3131.31-
Feb 3, 202530.5131.0430.5131.0431.0418
Jan 31, 202530.8930.8930.8930.8930.89-
Jan 30, 202532.0032.0031.7031.7031.70680
Jan 29, 202530.4130.4130.4130.4130.41-
Jan 28, 202530.1530.8030.1530.8030.801,645
Jan 27, 202530.1830.3530.0030.3230.321,734
Jan 24, 202530.1830.1830.1830.1830.18-
Jan 23, 202530.0230.0230.0230.0230.02-
Jan 22, 202529.9229.9229.9029.9029.90500
Jan 21, 202530.0930.0930.0930.0930.09-
Jan 20, 202530.2930.7330.2730.7330.73680
Jan 17, 202530.1330.8730.1330.8730.871,090
Jan 16, 202530.1130.1130.1130.1130.11-
Jan 15, 202530.5030.5030.0030.4930.492,288
Jan 14, 202530.5030.7030.5030.7030.70100
Jan 13, 202530.5930.7030.5930.7030.7016
Jan 10, 202530.1830.9730.1830.9730.9796
Jan 9, 202530.5730.5730.5730.5730.57-
Jan 8, 202530.5130.5130.5130.5130.51-
Jan 7, 202530.4731.0830.4731.0831.08180
Jan 6, 202530.6130.6130.6130.6130.61-
Jan 3, 202531.2231.2231.2231.2231.22-
Jan 2, 202530.8830.8830.8830.8830.88-
Dec 30, 202431.6431.6431.0331.0331.0398
Dec 27, 2024 0.490784 Dividend
Dec 27, 202432.0832.0832.0832.0832.08150
Dec 23, 202431.3231.4131.3231.41-48.5916
Dec 20, 202431.2931.2931.2931.29-48.40-
Dec 19, 202430.8830.8830.8830.88-47.77-
Dec 18, 202430.6030.6030.5930.59-47.3235
Dec 17, 202430.5330.5330.5330.53-47.23-
Dec 16, 202430.9230.9530.9230.95-47.88197
Dec 13, 202431.1231.1231.1231.12-48.14-
Dec 12, 202431.2831.8031.2831.80-49.1915
Dec 11, 202430.9930.9930.9930.99-47.94-
Dec 10, 202431.1031.1031.1031.10-48.11-
Dec 9, 202431.2831.2831.1231.12-48.1430
Dec 6, 202430.9931.4930.9931.49-48.7115
Dec 5, 202430.8930.8930.8930.89-47.79-
Dec 4, 202430.5030.9830.5030.98-47.9211
Dec 3, 202431.1831.1831.1731.17-48.22100
Dec 2, 202430.5530.7530.5530.75-47.57120
Nov 29, 202430.5030.5030.5030.50-47.18100
Nov 28, 202430.4330.4330.4330.43-47.07-
Nov 27, 202430.6531.2330.6531.23-48.3115
Nov 26, 202430.5630.5630.5030.50-47.1830
Nov 25, 202430.9531.5430.9531.54-48.7915
Nov 22, 202430.8631.2530.8631.01-47.97850
Nov 21, 202430.2530.4330.2530.43-47.07792
Nov 20, 202429.9629.9829.9629.98-46.38200
Nov 19, 202430.4830.7530.4830.58-47.31450
Nov 18, 202430.6030.6030.1430.59-47.32263
Nov 15, 202430.2830.8530.2830.85-47.7230
Nov 14, 202430.5430.5430.5430.54-47.24-
Nov 13, 202429.9029.9029.9029.90-46.25-
Nov 12, 202430.3130.3130.2930.29-46.861,000
Nov 11, 202430.3730.3730.3730.37-46.98-
Nov 8, 202430.2930.5530.2930.55-47.26180
Nov 7, 202430.3030.7130.3030.71-47.51100
Nov 6, 202429.9829.9829.8929.89-46.2423
Nov 5, 202429.7830.3729.7830.19-46.7040
Nov 4, 202429.3229.3229.3229.32-45.36-
Nov 1, 202429.3229.8829.3229.88-46.2290
Oct 31, 202429.9829.9829.5129.51-45.651,000
Oct 30, 202430.5330.5330.5330.53-47.23-
Oct 29, 202430.2030.2030.2030.20-46.72-
Oct 28, 202430.0230.0230.0230.02-46.4497
Oct 25, 202429.9029.9029.9029.90-46.25-
Oct 24, 202429.7829.7829.7829.78-46.07-
Oct 23, 202430.0130.0130.0130.01-46.42-
Oct 22, 202430.6030.6030.6030.60-47.34-
Oct 21, 202431.2631.2631.2631.26-48.3610
Oct 18, 202430.7531.3630.7531.36-48.51130
Oct 17, 202431.1031.1030.9030.90-47.80510
Oct 16, 202431.0131.0131.0131.01-47.97-
Oct 15, 202431.0831.0831.0831.08-48.08-
Oct 14, 202430.6130.8530.6130.85-47.7220
Oct 11, 202430.7530.7530.7530.75-47.57-
Oct 10, 202430.8931.5030.8931.50-48.731,818
Oct 9, 202430.5730.5730.5730.57-47.29-
Oct 8, 202430.2530.3530.2530.35-46.9517
Oct 7, 202429.7930.1029.7930.10-46.56330
Oct 4, 202429.7029.7029.7029.70-45.94-
Oct 3, 202429.4129.4129.4129.41-45.50-
Oct 2, 202429.2329.5029.2329.50-45.6450
Oct 1, 202429.5629.9129.5629.91-46.27180
Sep 30, 202429.4329.4329.4329.43-45.53-
Sep 27, 202429.3029.5829.3029.58-45.76500
Sep 26, 202430.0530.4030.0130.40-47.03180
Sep 25, 202429.2429.2429.1429.14-45.08600
Sep 24, 202429.5929.5929.5929.59-45.77-
Sep 23, 202429.1129.4329.1129.43-45.531,249
Sep 20, 202429.4729.4729.4729.47-45.59-
Sep 19, 202429.5629.5629.5629.56-45.73-
Sep 18, 202429.3629.4929.3629.49-45.62328
Sep 17, 202429.9229.9229.7029.70-45.94500
Sep 16, 202430.0430.0729.8829.88-46.22331
Sep 13, 202429.9930.3729.9930.37-46.9810
Sep 12, 202430.7230.7230.7230.72-47.52-
Sep 11, 202430.3830.9030.3830.90-47.80180
Sep 10, 202430.2830.2930.2830.29-46.86116
Sep 9, 202430.2830.2830.2830.28-46.84-
Sep 6, 202430.2830.8930.0030.89-47.79235
Sep 5, 202430.5430.5430.5430.54-47.24-
Sep 4, 202430.6730.7830.6730.78-47.62237
Sep 3, 202431.1831.2931.1831.29-48.40188
Sep 2, 202431.2231.2230.9731.04-48.02485
Aug 30, 202430.8731.5430.8731.54-48.7996
Aug 29, 202431.0131.4031.0131.40-48.5715
Aug 28, 202430.7830.7830.7830.78-47.62-
Aug 27, 202430.8230.8230.8230.82-47.68-
Aug 26, 202430.6731.2030.6731.20-48.2720
Aug 23, 202431.0031.3930.9130.96-47.89665
Aug 22, 202430.6131.0030.6131.00-47.9627
Aug 21, 202430.5830.9530.5830.95-47.882,251
Aug 20, 202429.3329.3329.3329.33-45.37-
Aug 19, 202429.0129.3029.0129.30-45.33482
Aug 16, 202428.4128.4128.4128.41-43.95-
Aug 15, 202429.2329.2328.5428.54-44.15122
Aug 14, 202428.6928.6928.6928.69-44.38-
Aug 13, 202428.2628.2628.2628.26-43.72-
Aug 12, 202427.8827.8827.8827.88-43.13100
Aug 9, 202428.0028.0028.0028.00-43.31-
Aug 8, 202427.5328.2827.5328.28-43.75429
Aug 7, 202427.2327.2327.2327.23-42.12-
Aug 6, 202425.1825.5024.9125.50-39.452,148
Aug 5, 202423.6224.6223.6224.62-38.09100
Aug 2, 202426.0126.0125.9625.96-40.1676
Aug 1, 202426.9326.9626.9326.96-41.7150
Jul 31, 202428.4728.4728.4728.47-44.04-
Jul 30, 202428.3828.3827.8527.85-43.08207
Jul 29, 202428.3828.3828.3828.38-43.90-
Jul 26, 202427.3427.6027.3427.60-42.70430
Jul 25, 202426.4226.4226.4226.42-40.87150
Jul 24, 202426.2626.2626.2626.26-40.62-
Jul 23, 202425.7925.7925.7925.79-39.90-
Jul 22, 202425.5725.5725.5725.57-39.56-
Jul 19, 202425.8026.3925.8026.39-40.8250
Jul 18, 202425.9325.9325.9325.93-40.11-
Jul 17, 202425.8626.3625.8626.36-40.78225
Jul 16, 202425.2826.0825.2826.08-40.341,025
Jul 15, 202425.3425.8625.3025.30-39.14163
Jul 12, 202425.2225.2225.2225.22-39.01-
Jul 11, 202425.7826.1925.6825.68-39.73825
Jul 10, 202425.6825.6825.6825.68-39.73-
Jul 9, 202425.6425.6425.6425.64-39.66-
Jul 8, 202425.2725.2725.2725.27-39.09-
Jul 5, 202424.9224.9224.9224.92-38.55-
Jul 4, 202425.3025.3025.3025.30-39.14-
Jul 3, 202425.2025.2025.2025.20-38.98-
Jul 2, 202425.4025.9425.4025.94-40.13168
Jul 1, 202425.1725.7125.1725.71-39.77100
Jun 28, 202425.0125.5925.0125.59-39.5959
Jun 27, 2024 0.46010998 Dividend
Jun 27, 202425.2325.3225.2325.32-39.17285
Jun 26, 202425.8625.8625.8625.8676.02-
Jun 25, 202425.5925.5925.5925.5975.22-
Jun 24, 202425.3425.3425.2625.2674.255
Jun 21, 202425.2525.7725.2525.7775.75835
Jun 20, 202425.2725.2725.2725.2774.28-
Jun 19, 202425.4925.4925.4925.4974.93-
Jun 18, 202425.7625.7625.7625.7675.72-
Jun 17, 202426.1326.1326.1326.1376.814
Jun 14, 202426.0426.0426.0426.0476.55-
Jun 13, 202425.7825.7825.5625.5675.14101
Jun 12, 202426.3426.3626.3426.3677.4952
Jun 11, 202426.7526.7526.7526.7578.63-
Jun 10, 202426.7226.8026.7226.8078.78727
Jun 7, 202426.9027.3526.7526.7578.63174
Jun 6, 202426.6127.0326.6127.0379.461,194
Jun 5, 202426.3126.7926.2526.2577.16235
Jun 4, 202427.2027.2027.2027.2079.96-
Jun 3, 202426.9927.0526.9927.0579.5235
May 31, 202427.0627.0627.0627.0679.555
May 30, 202426.2826.2826.2826.2877.25-
May 29, 202426.0226.0726.0226.0776.631,140
May 28, 202426.2126.7226.2126.7278.55550
May 27, 202426.0026.5026.0026.0076.43418
May 24, 202425.9225.9225.8525.8575.9990
May 23, 202425.7425.7425.7425.7475.66-
May 22, 202425.4025.4125.4025.4174.6950
May 21, 202425.5625.5625.5625.5675.14-
May 20, 202425.6425.7025.6425.7075.553
May 17, 202425.3325.3325.3325.3374.46-
May 16, 202425.6426.0625.6426.0676.6143

Related Tickers

MS51.DE Super Micro Computer, Inc.
40.04
+2.46%
 
MS51.F Super Micro Computer, Inc.
40.10
+0.75%
 
RQ0.BE D-Wave Quantum Inc
10.03
+2.01%
 
QBTS D-Wave Quantum Inc.
11.03
-0.45%
 
RGTI Rigetti Computing, Inc.
11.54
-0.86%
 
SMCI Super Micro Computer, Inc.
43.96
-2.31%