Berlin - Delayed Quote EUR

JVCKenwood Corp (JVC.BE)

7.52
+0.13
+(1.76%)
At close: May 16 at 8:14:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20257.527.527.527.527.52-
May 15, 20257.397.397.397.397.39-
May 14, 20257.647.647.647.647.64-
May 13, 20257.607.607.607.607.60-
May 12, 20257.497.497.497.497.49-
May 9, 20257.247.247.247.247.24-
May 8, 20256.996.996.996.996.99-
May 7, 20257.077.077.077.077.07-
May 6, 20257.187.187.187.187.18-
May 5, 20257.147.147.147.147.14-
May 2, 20257.157.157.157.157.15-
Apr 30, 20256.526.526.526.526.52-
Apr 29, 20256.416.416.416.416.41-
Apr 28, 20256.366.366.366.366.36-
Apr 25, 20256.396.396.396.396.39-
Apr 24, 20256.266.266.266.266.26-
Apr 23, 20256.186.186.186.186.18-
Apr 22, 20256.146.146.146.146.14-
Apr 17, 20256.076.076.076.076.07-
Apr 16, 20256.036.036.036.036.03-
Apr 15, 20256.136.136.136.136.13-
Apr 14, 20256.166.166.166.166.16-
Apr 11, 20256.186.186.186.186.18-
Apr 10, 20256.646.646.646.646.64-
Apr 9, 20255.895.895.895.895.89-
Apr 8, 20256.166.166.166.166.16-
Apr 7, 20255.765.765.765.765.76-
Apr 4, 20256.386.386.386.386.38-
Apr 3, 20256.896.896.896.896.89-
Apr 2, 20257.727.727.727.727.72-
Apr 1, 20257.537.537.537.537.53-
Mar 31, 20257.727.727.727.727.72-
Mar 28, 2025 0.0491928 Dividend
Mar 28, 20257.847.847.847.847.84-
Mar 27, 20257.977.977.977.97-0.03-
Mar 26, 20258.128.128.128.12-0.03-
Mar 25, 20258.358.358.358.35-0.03-
Mar 24, 20257.957.957.957.95-0.03-
Mar 21, 20258.058.058.058.05-0.03-
Mar 20, 20258.018.018.018.01-0.03-
Mar 19, 20257.927.927.927.92-0.03-
Mar 18, 20257.807.807.807.80-0.03-
Mar 17, 20257.887.887.887.88-0.03-
Mar 14, 20257.957.957.957.95-0.03-
Mar 13, 20257.997.997.997.99-0.03-
Mar 12, 20258.038.038.038.03-0.03-
Mar 11, 20257.707.707.707.70-0.03-
Mar 10, 20257.867.867.867.86-0.03-
Mar 7, 20257.937.937.937.93-0.03100
Mar 6, 20258.298.298.298.29-0.03-
Mar 5, 20258.338.338.338.33-0.03-
Mar 4, 20258.438.438.438.43-0.03-
Mar 3, 20258.598.598.598.59-0.03-
Feb 28, 20258.568.568.568.56-0.03-
Feb 27, 20258.818.818.818.81-0.03-
Feb 26, 20258.648.648.648.64-0.03-
Feb 25, 20258.708.708.708.70-0.03-
Feb 24, 20258.848.848.848.84-0.03-
Feb 21, 20258.818.818.818.81-0.03-
Feb 20, 20258.988.988.988.98-0.03-
Feb 19, 20258.858.858.858.85-0.03-
Feb 18, 20258.998.998.998.99-0.03-
Feb 17, 20259.049.049.049.04-0.03-
Feb 14, 20259.039.039.039.03-0.03-
Feb 13, 20258.908.908.908.90-0.03-
Feb 12, 20259.319.319.319.31-0.04-
Feb 11, 20259.639.639.639.63-0.04-
Feb 10, 20259.619.619.619.61-0.04-
Feb 7, 20259.779.779.779.77-0.04-
Feb 6, 20259.629.629.629.62-0.04-
Feb 5, 20259.669.669.669.66-0.04-
Feb 4, 20258.988.988.988.98-0.03-
Feb 3, 20259.789.789.789.78-0.04-
Jan 31, 202511.0111.0111.0111.01-0.04-
Jan 30, 202511.1511.1511.1511.15-0.04-
Jan 29, 202510.9510.9510.9510.95-0.04-
Jan 28, 202510.6410.6410.6410.64-0.04-
Jan 27, 202510.6410.6410.6410.64-0.04-
Jan 24, 202510.7610.7610.7610.76-0.04-
Jan 23, 202510.7910.7910.7910.79-0.04-
Jan 22, 202510.4310.4310.4310.43-0.04-
Jan 21, 202510.5210.5210.5210.52-0.04-
Jan 20, 202510.5110.5110.5110.51-0.04-
Jan 17, 202510.4410.4410.4410.44-0.04-
Jan 16, 202510.2810.2810.2810.28-0.04-
Jan 15, 202510.2210.2210.2210.22-0.04-
Jan 14, 202510.4410.4410.4410.44-0.04-
Jan 13, 202510.5310.5310.5310.53-0.04-
Jan 10, 202510.3810.3810.3810.38-0.04-
Jan 9, 202510.2410.2410.2410.24-0.04-
Jan 8, 202510.1610.1610.1610.16-0.04-
Jan 7, 20259.979.979.979.97-0.04-
Jan 6, 202510.3110.3110.3110.31-0.04-
Jan 3, 202510.7810.7810.7810.78-0.04-
Jan 2, 202510.5810.5810.5810.58-0.04-
Dec 30, 202410.4410.4410.4410.44-0.04-
Dec 27, 202410.6210.6210.6210.62-0.04-
Dec 23, 202410.3310.3310.3310.33-0.04-
Dec 20, 202410.4310.4310.4310.43-0.04-
Dec 19, 202410.5410.5410.5410.54-0.04-
Dec 18, 202410.7810.7810.7810.78-0.04-
Dec 17, 202410.7710.7710.7710.77-0.04-
Dec 16, 202410.8010.8010.8010.80-0.04-
Dec 13, 202410.8610.8610.8610.86-0.04-
Dec 12, 202410.8610.8610.8610.86-0.04-
Dec 11, 202410.3910.3910.3910.39-0.04-
Dec 10, 20249.889.889.889.88-0.04-
Dec 9, 20249.739.739.739.73-0.04-
Dec 6, 20249.779.779.779.77-0.04-
Dec 5, 20249.909.909.909.90-0.04-
Dec 4, 20249.269.269.269.26-0.03-
Dec 3, 20249.449.449.449.44-0.04-
Dec 2, 20249.339.339.339.33-0.04-
Nov 29, 20249.349.349.349.34-0.04-
Nov 28, 20249.199.489.199.48-0.0487
Nov 27, 20248.898.898.898.89-0.03-
Nov 26, 20248.838.838.838.83-0.03-
Nov 25, 20248.838.838.838.83-0.03-
Nov 22, 20248.998.998.998.99-0.03-
Nov 21, 20248.818.818.818.81-0.03-
Nov 20, 20248.888.888.888.88-0.03-
Nov 19, 20249.319.319.319.31-0.04-
Nov 18, 20249.409.409.409.40-0.04-
Nov 15, 20249.019.019.019.01-0.03-
Nov 14, 20248.998.998.998.99-0.03-
Nov 13, 20249.039.039.039.03-0.03-
Nov 12, 20249.109.109.109.10-0.03-
Nov 11, 20248.858.858.858.85-0.03-
Nov 8, 20248.248.248.248.24-0.03-
Nov 7, 20248.018.018.018.01-0.03-
Nov 6, 20247.587.587.587.58-0.03-
Nov 5, 20247.917.917.917.91-0.03-
Nov 4, 20247.747.747.667.66-0.03900
Nov 1, 20247.687.687.687.68-0.03-
Oct 31, 20247.267.267.267.26-0.03-
Oct 30, 20246.976.976.976.97-0.03-
Oct 29, 20246.926.926.926.92-0.03-
Oct 28, 20247.117.117.117.11-0.03-
Oct 25, 20247.047.047.047.04-0.03-
Oct 24, 20247.307.307.307.30-0.03-
Oct 23, 20247.357.357.357.35-0.03-
Oct 22, 20247.527.527.527.52-0.03-
Oct 21, 20247.707.707.707.70-0.03-
Oct 18, 20247.757.757.757.75-0.03-
Oct 17, 20247.727.727.727.72-0.03-
Oct 16, 20247.847.847.847.84-0.03-
Oct 15, 20247.797.797.797.79-0.03-
Oct 14, 20247.787.787.787.78-0.03-
Oct 11, 20247.807.807.807.80-0.03-
Oct 10, 20247.867.867.867.86-0.03-
Oct 9, 20247.967.967.967.96-0.03-
Oct 8, 20248.008.008.008.00-0.03-
Oct 7, 20247.907.907.907.90-0.03-
Oct 4, 20247.917.917.917.91-0.03-
Oct 3, 20248.028.028.028.02-0.03-
Oct 2, 20248.148.148.148.14-0.03-
Oct 1, 20248.288.288.288.28-0.03-
Sep 30, 20248.418.418.418.41-0.03-
Sep 27, 2024 0.0307455 Dividend
Sep 27, 20248.268.268.268.26-0.03-
Sep 26, 20248.738.738.738.73-0.01-
Sep 25, 20248.408.408.408.40-0.01-
Sep 24, 20248.498.498.498.49-0.01-
Sep 23, 20248.408.408.408.40-0.01-
Sep 20, 20248.458.458.458.45-0.01-
Sep 19, 20248.448.448.448.44-0.01-
Sep 18, 20248.408.408.408.40-0.01-
Sep 17, 20248.408.408.408.40-0.01-
Sep 16, 20248.268.268.268.26-0.01-
Sep 13, 20248.238.238.238.23-0.01-
Sep 12, 20248.328.328.328.32-0.01-
Sep 11, 20248.168.168.168.16-0.01-
Sep 10, 20248.238.238.238.23-0.01-
Sep 9, 20248.068.068.068.06-0.01-
Sep 6, 20247.997.997.997.99-0.01-
Sep 5, 20248.148.148.148.14-0.01-
Sep 4, 20247.937.937.937.93-0.01-
Sep 3, 20248.168.168.168.16-0.01-
Sep 2, 20248.018.018.018.01-0.01-
Aug 30, 20248.138.138.138.13-0.01-
Aug 29, 20247.917.917.917.91-0.01-
Aug 28, 20247.617.617.617.61-0.01-
Aug 27, 20247.747.747.747.74-0.01-
Aug 26, 20247.707.707.707.70-0.01-
Aug 23, 20247.707.707.707.70-0.01-
Aug 22, 20247.577.577.577.57-0.01-
Aug 21, 20247.397.397.397.39-0.01-
Aug 20, 20247.247.247.247.24-0.01-
Aug 19, 20247.167.167.167.16-0.01-
Aug 16, 20246.976.976.976.97-0.01-
Aug 15, 20246.926.926.926.92-0.01-
Aug 14, 20246.876.876.876.87-0.01-
Aug 13, 20246.776.776.776.77-0.01-
Aug 12, 20246.626.626.626.62-0.01-
Aug 9, 20246.616.616.616.61-0.01-
Aug 8, 20246.526.526.526.52-0.01-
Aug 7, 20246.306.306.306.30-0.01-
Aug 6, 20246.456.456.456.45-0.01-
Aug 5, 20245.665.665.665.66-0.01-
Aug 2, 20246.226.226.226.22-0.01-
Aug 1, 20245.245.245.245.24-0.01-
Jul 31, 20245.535.535.535.53-0.01-
Jul 30, 20245.305.305.305.30-0.01-
Jul 29, 20245.285.285.285.28-0.01-
Jul 26, 20245.205.205.205.20-0.01-
Jul 25, 20245.325.325.325.32-0.01-
Jul 24, 20245.415.415.345.34-0.0125,000
Jul 23, 20245.265.265.265.26-0.01-
Jul 22, 20245.195.195.195.19-0.01-
Jul 19, 20245.245.245.245.24-0.01-
Jul 18, 20245.375.375.375.37-0.01-
Jul 17, 20245.285.285.285.28-0.01-
Jul 16, 20245.115.115.115.11-0.01-
Jul 15, 20245.185.185.185.18-0.01-
Jul 12, 20245.175.175.175.17-0.01-
Jul 11, 20245.015.015.015.01-0.01-
Jul 10, 20244.944.944.944.94-0.01-
Jul 9, 20245.035.035.035.03-0.01-
Jul 8, 20244.974.974.974.97-0.01-
Jul 5, 20244.924.924.924.92-0.01-
Jul 4, 20244.934.934.934.93-0.01-
Jul 3, 20245.035.145.035.14-0.01142
Jul 2, 20245.025.025.025.02-0.01-
Jul 1, 20245.135.135.135.13-0.01-
Jun 28, 20245.365.365.365.36-0.01-
Jun 27, 20245.425.425.425.42-0.01-
Jun 26, 20245.415.415.415.41-0.01-
Jun 25, 20245.355.355.355.35-0.01-
Jun 24, 20245.355.355.355.35-0.01-
Jun 21, 20245.575.575.575.57-0.01-
Jun 20, 20245.475.475.475.47-0.01-
Jun 19, 20245.305.305.305.30-0.01-
Jun 18, 20245.255.255.255.25-0.01-
Jun 17, 20245.225.225.225.22-0.01-
Jun 14, 20245.415.415.415.41-0.01-
Jun 13, 20245.295.295.295.29-0.01-
Jun 12, 20245.395.395.395.39-0.01-
Jun 11, 20245.365.365.365.36-0.01-
Jun 10, 20245.515.515.515.51-0.01-
Jun 7, 20245.415.415.415.41-0.01-
Jun 6, 20245.325.325.325.32-0.01-
Jun 5, 20245.165.165.165.16-0.01-
Jun 4, 20245.115.115.115.11-0.01-
Jun 3, 20245.135.135.135.13-0.01-
May 31, 20245.015.015.015.01-0.01-
May 30, 20244.824.824.824.82-0.01-
May 29, 20244.874.874.874.87-0.01-
May 28, 20244.944.944.944.94-0.01-
May 27, 20244.814.814.814.81-0.01-
May 24, 20244.824.824.824.82-0.01-
May 23, 20244.924.924.924.92-0.01-
May 22, 20244.864.864.864.86-0.01-
May 21, 20244.844.844.844.84-0.01-
May 20, 20244.824.824.824.82-0.01-
May 17, 20244.814.814.814.81-0.01-
May 16, 20244.904.904.904.90-0.01-