Vienna - Delayed Quote EUR

Canon Inc. (CNN1.VI)

27.77
-0.35
(-1.24%)
At close: May 16 at 5:32:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202527.6527.7727.6527.7727.77-
May 15, 202528.0728.1228.0328.1228.12-
May 14, 202528.6428.6728.4928.4928.49-
May 13, 202529.0029.0028.8728.8928.89-
May 12, 202528.7028.9528.7028.9528.95-
May 9, 202528.4228.4228.2528.2528.25-
May 8, 202527.9027.9027.7927.8127.81-
May 7, 202527.8627.8627.6027.6027.60-
May 6, 202527.8227.9027.8227.9027.90-
May 5, 202527.7427.8627.7427.8627.86-
May 2, 202527.6027.7427.5927.7427.74-
Apr 30, 202527.1227.1727.0027.1727.17-
Apr 29, 202527.4027.4027.2827.2827.28-
Apr 28, 202527.0327.1627.0327.1627.16-
Apr 25, 202526.7026.7026.4926.5026.50-
Apr 24, 202526.4126.5726.1626.5726.57-
Apr 23, 202526.5526.6426.4426.6126.61-
Apr 22, 202525.7325.8325.7225.8325.83-
Apr 17, 202526.4026.4826.2926.4826.48-
Apr 16, 202526.2526.2926.2126.2926.29-
Apr 15, 202526.6026.8626.5626.8626.86-
Apr 14, 202526.2826.2826.1526.2026.20-
Apr 11, 202525.7225.7225.3825.6225.62-
Apr 10, 202527.5027.5026.2526.2526.25-
Apr 9, 202525.1425.3424.9225.0625.06-
Apr 8, 202525.9126.5025.8726.2326.23-
Apr 7, 202524.0725.1724.0725.1725.17-
Apr 4, 202526.5326.5325.6325.6325.63-
Apr 3, 202527.6227.6227.0527.0527.05-
Apr 2, 202528.9928.9928.8728.8928.89-
Apr 1, 202529.0929.1729.0829.1729.17-
Mar 31, 202528.7728.8328.7528.7528.75-
Mar 28, 202529.4829.4829.0729.0729.07-
Mar 27, 202530.0030.0029.8529.8529.85-
Mar 26, 202530.0030.0029.7229.7229.72-
Mar 25, 202529.7830.0229.7830.0230.02-
Mar 24, 202529.5329.7829.5129.7829.78-
Mar 21, 202530.0530.0930.0030.0930.09-
Mar 20, 202530.0630.6230.0630.5330.53-
Mar 19, 202530.0430.1829.9830.1830.18-
Mar 18, 202529.8929.9129.8429.8929.89-
Mar 17, 202530.3130.3130.2030.2230.22-
Mar 14, 202530.1930.3830.1730.3830.38-
Mar 13, 202529.8530.1329.8530.1330.13-
Mar 12, 202529.4829.4829.3029.4529.45-
Mar 11, 202529.8029.8029.4529.4529.45-
Mar 10, 202530.0030.0029.6329.6329.63-
Mar 7, 202530.7030.7130.5130.5130.51-
Mar 6, 202532.1332.1331.9531.9531.95-
Mar 5, 202531.8931.8931.6531.6531.65-
Mar 4, 202532.7332.7332.3232.3232.32-
Mar 3, 202533.0233.0232.7532.7532.75-
Feb 28, 202532.3632.5332.3632.5332.53-
Feb 27, 202532.6732.7132.5132.7132.71-
Feb 26, 202532.6132.6132.6032.6032.60-
Feb 25, 202532.8332.8332.7232.7332.73-
Feb 24, 202532.4332.4332.2232.2232.22-
Feb 21, 202532.4332.5932.3232.5932.59-
Feb 20, 202532.7832.7832.5432.5432.54-
Feb 19, 202532.4832.7632.4832.7632.76-
Feb 18, 202532.1332.3432.1332.2532.25-
Feb 17, 202532.2632.3132.1632.2932.29-
Feb 14, 202532.2132.2332.1432.1432.14-
Feb 13, 202532.0232.3532.0132.0132.01-
Feb 12, 202531.3531.4031.0831.0831.08-
Feb 11, 202530.8130.8130.6830.6830.68-
Feb 10, 202530.7530.8530.6930.8330.83-
Feb 7, 202530.5330.5530.2430.5530.55-
Feb 6, 202530.8330.9130.8330.9130.91-
Feb 5, 202531.1831.3231.1831.3231.32-
Feb 4, 202531.5631.6331.5431.5531.55-
Feb 3, 202530.8530.8730.6630.6630.66-
Jan 31, 202531.1331.2331.1231.1231.12-
Jan 30, 202531.8932.1531.8932.1532.15-
Jan 29, 202530.6630.6930.6530.6930.69-
Jan 28, 202530.4330.5530.4330.5530.55-
Jan 27, 202530.4630.5829.9830.3230.32-
Jan 24, 202530.4830.4830.2730.2930.29-
Jan 23, 202530.3430.3430.2630.3330.33-
Jan 22, 202530.1830.2830.1030.1030.10-
Jan 21, 202530.3830.4830.3330.3330.33-
Jan 20, 202530.6230.7330.3330.7330.73-
Jan 17, 202530.5030.8430.4930.8430.84-
Jan 16, 202530.4130.7530.4130.6930.69-
Jan 15, 202530.5630.6330.4830.6230.62-
Jan 14, 202530.6130.6830.4830.5830.58-
Jan 13, 202530.9531.0530.9230.9330.93-
Jan 10, 202530.4630.8230.4630.8230.82-
Jan 9, 202530.9331.0030.9230.9630.96-
Jan 8, 202530.8930.9530.8930.9430.94-
Jan 7, 202530.7430.7530.6830.7530.75-
Jan 6, 202530.8731.2030.7630.7730.77-
Jan 3, 202531.4831.5431.2531.5431.54-
Jan 2, 202531.0931.2231.0931.2231.22-
Dec 30, 2024 0.491928 Dividend
Dec 30, 202431.4831.4831.4831.4831.48-
Dec 27, 202431.5431.5431.4731.48-48.52-
Dec 23, 202431.6931.7931.6931.72-48.89-
Dec 20, 202431.6531.6531.5731.57-48.66-
Dec 19, 202431.2431.2431.0731.07-47.89-
Dec 18, 202430.8931.1030.8830.88-47.60-
Dec 17, 202430.8330.8530.8230.83-47.52-
Dec 16, 202431.2331.2331.0031.00-47.78-
Dec 13, 202431.5331.5331.0131.01-47.80-
Dec 12, 202431.5331.6631.5331.66-48.80-
Dec 11, 202431.3031.3031.2331.23-48.13-
Dec 10, 202431.2931.3131.2731.27-48.20-
Dec 9, 202431.5231.5231.2931.29-48.23-
Dec 6, 202431.2331.3831.1331.38-48.37-
Dec 5, 202431.2331.2330.9831.07-47.89-
Dec 4, 202430.7830.7830.7330.73-47.36-
Dec 3, 202431.3731.4931.3631.45-48.47-
Dec 2, 202430.8131.0630.8131.06-47.87-
Nov 29, 202430.5030.6430.4730.47-46.96-
Nov 28, 202430.7430.7930.7130.77-47.43-
Nov 27, 202430.8031.0430.8030.96-47.72-
Nov 26, 202430.7530.7830.5830.78-47.44-
Nov 25, 202431.2831.3031.1331.13-47.98-
Nov 22, 202431.0331.3231.0331.32-48.27-
Nov 21, 202430.7330.7630.5930.63-47.21-
Nov 20, 202430.2630.5030.2630.50-47.01-
Nov 19, 202430.7530.9430.7030.70-47.32-
Nov 18, 202430.5630.5630.3230.32-46.73-
Nov 15, 202430.7330.7330.6530.71-47.33-
Nov 14, 202430.8430.8830.7930.88-47.60-
Nov 13, 202430.2030.2330.1230.23-46.59-
Nov 12, 202430.6330.6330.4930.49-46.99-
Nov 11, 202430.4930.8230.4930.82-47.50-
Nov 8, 202430.7330.7330.5230.52-47.04-
Nov 7, 202430.6830.6830.5630.65-47.24-
Nov 6, 202430.2630.4930.1430.14-46.45-
Nov 5, 202429.9830.1129.9430.11-46.41-
Nov 4, 202429.6829.7329.6129.61-45.64-
Nov 1, 202429.6729.6729.4929.49-45.45-
Oct 31, 202430.0830.0829.4129.41-45.33-
Oct 30, 202431.0531.0530.6930.69-47.30-
Oct 29, 202430.5230.5230.3330.33-46.75-
Oct 28, 202430.2530.3030.0930.10-46.39-
Oct 25, 202430.1330.1329.8129.81-45.95-
Oct 24, 202429.8529.8529.5929.79-45.92-
Oct 23, 202430.2230.3330.0830.08-46.36-
Oct 22, 202430.8130.9030.6930.69-47.30-
Oct 21, 202430.9430.9430.7130.71-47.33-
Oct 18, 202431.1031.2331.1031.17-48.04-
Oct 17, 202431.2831.2831.1731.17-48.04-
Oct 16, 202431.3531.3531.3331.33-48.29-
Oct 15, 202431.4331.4331.0031.00-47.78-
Oct 14, 202431.2331.2330.8730.93-47.67-
Oct 11, 202430.9731.0830.9130.99-47.76-
Oct 10, 202431.2831.3631.0031.36-48.34-
Oct 9, 202430.9230.9530.8330.95-47.70-
Oct 8, 202430.5230.8230.5230.82-47.50-
Oct 7, 202430.1430.1730.1330.17-46.50-
Oct 4, 202429.9529.9629.8829.96-46.18-
Oct 3, 202429.7529.7529.5629.65-45.70-
Oct 2, 202429.6129.6129.5129.61-45.64-
Oct 1, 202429.8629.9329.6329.63-45.67-
Sep 30, 202429.7029.7029.5029.50-45.47-
Sep 27, 202430.1630.1629.6229.99-46.22-
Sep 26, 202430.2530.7230.2530.39-46.84-
Sep 25, 202429.5129.5629.4329.46-45.41-
Sep 24, 202429.9529.9829.8029.80-45.93-
Sep 23, 202429.6029.9129.6029.85-46.01-
Sep 20, 202429.6429.9329.5429.55-45.55-
Sep 19, 202429.9130.1829.8530.18-46.52-
Sep 18, 202429.9029.9029.3529.56-45.56-
Sep 17, 202430.0530.1730.0530.13-46.44-
Sep 16, 202430.2730.2729.8730.00-46.24-
Sep 13, 202430.1030.2330.1030.23-46.59-
Sep 12, 202430.9730.9730.8730.96-47.72-
Sep 11, 202430.7330.8730.7130.80-47.47-
Sep 10, 202430.4430.5430.4230.43-46.90-
Sep 9, 202430.6230.7530.6030.69-47.30-
Sep 6, 202430.5030.5029.8229.82-45.96-
Sep 5, 202430.7730.8030.7730.78-47.44-
Sep 4, 202430.7130.9130.7130.91-47.64-
Sep 3, 202431.3131.3531.1131.11-47.95-
Sep 2, 202431.3931.3931.2031.21-48.10-
Aug 30, 202431.2231.2331.1731.17-48.04-
Aug 29, 202431.1331.2631.1031.26-48.18-
Aug 28, 202431.2531.2530.8431.10-47.93-
Aug 27, 202431.0331.1031.0031.08-47.90-
Aug 26, 202430.8830.9730.8130.81-47.49-
Aug 23, 202431.1531.3531.0431.32-48.27-
Aug 22, 202431.0031.0330.9131.03-47.83-
Aug 21, 202430.6730.7830.6730.74-47.38-
Aug 20, 202429.5329.6729.5129.56-45.56-
Aug 19, 202429.1129.5329.1129.34-45.22300
Aug 16, 202428.8428.8428.4728.53-43.97-
Aug 15, 202428.8028.8128.7428.81-44.40-
Aug 14, 202428.8328.8328.4628.49-43.91-
Aug 13, 202428.5528.7028.5028.62-44.11-
Aug 12, 202428.1128.2027.8728.05-43.23-
Aug 9, 202428.4828.7028.0028.00-43.16-
Aug 8, 202427.5727.7527.5427.72-42.72-
Aug 7, 202427.3927.5827.2227.22-41.95-
Aug 6, 202425.8025.9125.5525.91-39.93-
Aug 5, 202423.9824.8623.9824.71-38.09-
Aug 2, 202426.2226.2225.4825.48-39.27-
Aug 1, 202427.0627.0626.7226.72-41.18-
Jul 31, 202428.8028.8428.5028.50-43.93-
Jul 30, 202428.1528.1528.0928.14-43.37-
Jul 29, 202428.4328.5528.2828.32-43.65-
Jul 26, 202427.5627.9027.5627.84-42.91-
Jul 25, 202427.1327.1826.6026.60-41.00-
Jul 24, 202426.3726.4426.2126.21-40.40-
Jul 23, 202425.9826.1125.9426.11-40.24-
Jul 22, 202426.0026.0025.9425.97-40.03-
Jul 19, 202426.1026.1226.0426.04-40.14-
Jul 18, 202426.3326.3325.8025.80-39.77-
Jul 17, 202426.1226.1225.8825.88-39.89-
Jul 16, 202425.6025.9525.6025.82-39.80-
Jul 15, 202425.4325.4325.3725.37-39.10-
Jul 12, 202425.5425.6825.4025.67-39.57-
Jul 11, 202425.9826.2325.8326.14-40.29-
Jul 10, 202426.0026.1825.8825.88-39.89-
Jul 9, 202425.8525.9025.7325.81-39.78-
Jul 8, 202425.4525.5925.4525.58-39.43-
Jul 5, 202425.2325.2425.0925.09-38.67-
Jul 4, 202425.5625.5625.5625.56-39.40-
Jul 3, 202425.4825.4825.3725.37-39.10-
Jul 2, 202425.7325.7325.5925.59-39.44-
Jul 1, 202425.4425.4425.3925.39-39.13-
Jun 28, 2024 0.4611825 Dividend
Jun 28, 202425.2325.5125.2325.51-39.32-
Jun 27, 202425.5425.5425.2925.2976.62-
Jun 26, 202426.1326.1325.7825.7878.10-
Jun 25, 202425.9225.9225.9125.9178.50-
Jun 24, 202425.4725.5725.4725.5777.47-
Jun 21, 202425.6525.6525.3625.3676.83-
Jun 20, 202425.6125.6425.6125.6477.68-
Jun 19, 202425.9325.9325.6325.6377.65-
Jun 18, 202426.0126.0125.8925.8978.44-
Jun 17, 202426.0626.0625.8925.8978.44-
Jun 14, 202426.1926.3826.1926.3879.92-
Jun 13, 202426.1326.1325.9525.9578.62-
Jun 12, 202426.7026.7026.7026.7080.89-
Jun 11, 202427.1127.1127.1127.1182.13-
Jun 10, 202426.8427.1026.8427.1082.10-
Jun 7, 202427.0827.1427.0827.1482.22-
Jun 6, 202426.8326.8326.8326.8381.28-
Jun 5, 202426.6126.6126.5926.5980.56-
Jun 4, 202427.3827.5027.3827.5083.31-
Jun 3, 202427.2827.3227.2827.3282.77-
May 31, 202426.5426.5426.5426.5480.40-
May 30, 202426.2326.3526.2326.3579.83-
May 29, 202426.2326.2326.2326.2379.47-
May 28, 202426.3126.3626.3126.3679.86-
May 27, 202426.2426.2426.2326.2379.47-
May 24, 202426.1426.1426.1126.1179.10-
May 23, 202426.1126.1125.9725.9778.68-
May 22, 202425.8525.8525.5825.5877.50-
May 21, 202425.7025.7625.7025.7678.04-
May 20, 202425.9625.9625.9625.9678.65-
May 17, 202425.7525.7525.6025.6077.56-
May 16, 202425.9025.9025.7325.7377.95-