Advertisement
Advertisement
Daikin Industries Ltd (DKI.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 09:01PM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 161.85 | 162.55 | 161.50 | 162.55 | 162.55 | - |
| Feb 02, 2023 | 158.35 | 161.00 | 158.20 | 159.40 | 159.40 | - |
| Feb 01, 2023 | 157.00 | 157.60 | 156.60 | 157.35 | 157.35 | - |
| Jan 31, 2023 | 159.30 | 159.30 | 157.75 | 158.50 | 158.50 | - |
| Jan 30, 2023 | 159.30 | 160.40 | 158.30 | 158.30 | 158.30 | - |
| Jan 27, 2023 | 157.95 | 159.30 | 157.95 | 158.45 | 158.45 | - |
| Jan 26, 2023 | 157.55 | 158.40 | 157.10 | 158.20 | 158.20 | - |
| Jan 25, 2023 | 159.90 | 159.95 | 159.05 | 159.45 | 159.45 | - |
| Jan 24, 2023 | 158.65 | 159.00 | 157.15 | 158.75 | 158.75 | - |
| Jan 23, 2023 | 158.15 | 158.50 | 155.00 | 158.50 | 158.50 | 8 |
| Jan 20, 2023 | 154.25 | 155.45 | 152.80 | 155.45 | 155.45 | - |
| Jan 19, 2023 | 153.00 | 153.00 | 151.85 | 152.05 | 152.05 | - |
| Jan 18, 2023 | 152.50 | 154.80 | 152.50 | 152.75 | 152.75 | - |
| Jan 17, 2023 | 149.70 | 151.80 | 149.70 | 151.50 | 151.50 | - |
| Jan 16, 2023 | 152.00 | 154.20 | 149.45 | 149.90 | 149.90 | 5 |
| Jan 13, 2023 | 151.75 | 152.85 | 151.70 | 151.90 | 151.90 | - |
| Jan 12, 2023 | 149.70 | 153.70 | 149.70 | 152.85 | 152.85 | - |
| Jan 11, 2023 | 148.85 | 149.55 | 148.30 | 149.55 | 149.55 | - |
| Jan 10, 2023 | 147.20 | 150.35 | 147.05 | 150.35 | 150.35 | - |
| Jan 09, 2023 | 143.40 | 146.65 | 142.80 | 144.35 | 144.35 | - |
| Jan 06, 2023 | 142.30 | 144.55 | 141.85 | 144.55 | 144.55 | - |
| Jan 05, 2023 | 141.85 | 141.85 | 141.60 | 141.60 | 141.60 | - |
| Jan 04, 2023 | 143.65 | 144.95 | 141.60 | 141.60 | 141.60 | - |
| Jan 03, 2023 | 146.75 | 148.95 | 143.60 | 143.60 | 143.60 | - |
| Jan 02, 2023 | 142.85 | 146.55 | 142.85 | 146.55 | 146.55 | - |
| Dec 30, 2022 | 142.00 | 142.35 | 142.00 | 142.00 | 142.00 | - |
| Dec 29, 2022 | 142.00 | 143.75 | 142.00 | 143.75 | 143.75 | - |
| Dec 28, 2022 | 142.60 | 143.45 | 142.20 | 142.20 | 142.20 | - |
| Dec 27, 2022 | 144.55 | 144.55 | 143.45 | 143.45 | 143.45 | - |
| Dec 23, 2022 | 144.55 | 145.30 | 144.55 | 144.60 | 144.60 | - |
| Dec 22, 2022 | 145.55 | 145.65 | 144.60 | 144.60 | 144.60 | - |
| Dec 21, 2022 | 147.40 | 147.60 | 146.50 | 147.40 | 147.40 | - |
| Dec 20, 2022 | 145.55 | 146.35 | 145.55 | 146.25 | 146.25 | - |
| Dec 19, 2022 | 146.55 | 147.05 | 145.90 | 145.90 | 145.90 | - |
| Dec 16, 2022 | 149.20 | 149.95 | 149.20 | 149.90 | 149.90 | - |
| Dec 15, 2022 | 154.20 | 154.20 | 150.50 | 150.50 | 150.50 | - |
| Dec 14, 2022 | 155.95 | 156.25 | 155.05 | 155.05 | 155.05 | - |
| Dec 13, 2022 | 152.75 | 155.45 | 152.75 | 155.45 | 155.45 | - |
| Dec 12, 2022 | 151.40 | 151.85 | 150.40 | 151.50 | 151.50 | - |
| Dec 09, 2022 | 151.35 | 152.25 | 151.00 | 152.25 | 152.25 | - |
| Dec 08, 2022 | 150.90 | 152.25 | 150.65 | 151.40 | 151.40 | - |
| Dec 07, 2022 | 151.60 | 151.60 | 150.00 | 151.50 | 151.50 | - |
| Dec 06, 2022 | 153.45 | 153.50 | 152.45 | 152.45 | 152.45 | - |
| Dec 05, 2022 | 155.75 | 156.45 | 154.70 | 155.90 | 155.90 | - |
| Dec 02, 2022 | 155.80 | 157.85 | 155.80 | 156.95 | 156.95 | - |
| Dec 01, 2022 | 157.90 | 159.15 | 157.50 | 158.00 | 158.00 | - |
| Nov 30, 2022 | 155.30 | 156.35 | 153.90 | 156.35 | 156.35 | - |
| Nov 29, 2022 | 155.60 | 156.80 | 155.25 | 156.15 | 156.15 | - |
| Nov 28, 2022 | 158.40 | 159.45 | 157.50 | 159.45 | 159.45 | - |
| Nov 25, 2022 | 157.00 | 158.85 | 156.50 | 157.80 | 157.80 | - |
| Nov 24, 2022 | 158.90 | 162.00 | 158.90 | 161.90 | 161.90 | - |
| Nov 23, 2022 | 153.75 | 157.40 | 153.75 | 157.40 | 157.40 | - |
| Nov 22, 2022 | 154.25 | 155.35 | 154.20 | 155.20 | 155.20 | - |
| Nov 21, 2022 | 155.95 | 156.00 | 154.85 | 155.45 | 155.45 | - |
| Nov 18, 2022 | 153.65 | 154.45 | 153.40 | 154.45 | 154.45 | - |
| Nov 17, 2022 | 153.95 | 155.00 | 153.20 | 154.00 | 154.00 | - |
| Nov 16, 2022 | 155.75 | 157.45 | 155.50 | 156.00 | 156.00 | - |
| Nov 15, 2022 | 157.50 | 159.35 | 157.45 | 159.25 | 159.25 | - |
| Nov 14, 2022 | 160.15 | 160.50 | 158.95 | 160.50 | 160.50 | - |
| Nov 11, 2022 | 158.95 | 160.35 | 158.50 | 158.50 | 158.50 | - |
| Nov 10, 2022 | 146.50 | 151.35 | 146.50 | 151.35 | 151.35 | - |
| Nov 09, 2022 | 149.80 | 149.85 | 148.25 | 148.30 | 148.30 | - |
| Nov 08, 2022 | 157.25 | 158.95 | 153.75 | 155.85 | 155.85 | - |
| Nov 07, 2022 | 154.40 | 156.05 | 154.40 | 155.10 | 155.10 | - |
| Nov 04, 2022 | 153.35 | 155.10 | 152.85 | 155.10 | 155.10 | - |
| Nov 03, 2022 | 155.30 | 156.75 | 152.60 | 153.95 | 153.95 | - |
| Nov 02, 2022 | 154.80 | 155.45 | 154.80 | 154.85 | 154.85 | - |
| Nov 01, 2022 | 151.85 | 153.95 | 151.60 | 153.25 | 153.25 | - |
| Oct 31, 2022 | 150.80 | 152.05 | 150.50 | 152.05 | 152.05 | - |
| Oct 28, 2022 | 148.60 | 150.10 | 147.30 | 150.10 | 150.10 | - |
| Oct 27, 2022 | 149.45 | 150.35 | 148.90 | 149.75 | 149.75 | - |
| Oct 26, 2022 | 147.60 | 150.40 | 147.60 | 148.20 | 148.20 | 6 |
| Oct 25, 2022 | 149.80 | 151.85 | 147.35 | 148.85 | 148.85 | 15 |
| Oct 24, 2022 | 148.05 | 149.25 | 147.45 | 147.45 | 147.45 | - |
| Oct 21, 2022 | 147.35 | 149.60 | 145.95 | 149.00 | 149.00 | - |
| Oct 20, 2022 | 150.60 | 151.60 | 150.00 | 151.60 | 151.60 | - |
| Oct 19, 2022 | 151.35 | 152.70 | 150.05 | 150.05 | 150.05 | - |
| Oct 18, 2022 | 151.15 | 151.50 | 151.05 | 151.50 | 151.50 | - |
| Oct 17, 2022 | 150.95 | 152.05 | 150.95 | 152.00 | 152.00 | - |
| Oct 14, 2022 | 154.60 | 154.85 | 152.65 | 152.70 | 152.70 | - |
| Oct 13, 2022 | 153.40 | 153.95 | 151.75 | 153.45 | 153.45 | - |
| Oct 12, 2022 | 157.60 | 157.90 | 157.25 | 157.70 | 157.70 | - |
| Oct 11, 2022 | 159.10 | 160.05 | 158.90 | 160.05 | 160.05 | 30 |
| Oct 10, 2022 | 163.10 | 163.10 | 160.05 | 160.05 | 160.05 | 30 |
| Oct 07, 2022 | 162.40 | 164.60 | 161.70 | 161.70 | 161.70 | - |
| Oct 06, 2022 | 165.05 | 166.40 | 165.05 | 165.10 | 165.10 | - |
| Oct 05, 2022 | 165.45 | 166.60 | 165.35 | 166.50 | 166.50 | - |
| Oct 04, 2022 | 164.45 | 167.10 | 164.30 | 165.20 | 165.20 | - |
| Oct 03, 2022 | 159.55 | 162.35 | 159.45 | 162.35 | 162.35 | - |
| Sep 30, 2022 | 155.20 | 157.00 | 155.20 | 156.55 | 156.55 | - |
| Sep 29, 2022 | 161.10 | 161.40 | 156.95 | 156.95 | 156.95 | - |
| Sep 29, 2022 | 100 Dividend | |||||
| Sep 28, 2022 | 159.00 | 161.30 | 156.95 | 161.30 | 61.30 | - |
| Sep 27, 2022 | 161.35 | 161.95 | 160.80 | 160.80 | 61.11 | - |
| Sep 26, 2022 | 160.45 | 162.50 | 159.55 | 162.45 | 61.74 | - |
| Sep 23, 2022 | 161.85 | 162.25 | 160.10 | 160.35 | 60.94 | - |
| Sep 22, 2022 | 161.45 | 164.00 | 159.50 | 161.80 | 61.49 | - |
| Sep 21, 2022 | 161.80 | 164.00 | 161.20 | 163.15 | 62.00 | - |
| Sep 20, 2022 | 166.75 | 166.75 | 164.55 | 164.55 | 62.54 | - |
| Sep 19, 2022 | 167.40 | 167.40 | 163.95 | 167.10 | 63.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
