Berlin - Delayed Quote • EUR
Konami Group Corp (KOA.BE)
As of 8:12 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 36 |
| Apr 24, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 23, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Apr 22, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 17, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 16, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 10, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 9, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 8, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Apr 5, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 4, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Apr 3, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 2, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 28, 2024 | 62.00 Dividend | |||||
| Mar 28, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Mar 27, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 2.20 | - |
| Mar 26, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 2.13 | - |
| Mar 25, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 2.12 | - |
| Mar 22, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 2.15 | - |
| Mar 21, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 2.13 | - |
| Mar 20, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 2.12 | - |
| Mar 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 2.14 | - |
| Mar 18, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 2.15 | - |
| Mar 15, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 2.07 | - |
| Mar 14, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 2.06 | - |
| Mar 13, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 2.06 | - |
| Mar 12, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 2.11 | - |
| Mar 11, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 2.12 | - |
| Mar 8, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 2.08 | - |
| Mar 7, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 2.10 | - |
| Mar 6, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 2.11 | - |
| Mar 5, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 2.13 | - |
| Mar 4, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 2.14 | - |
| Mar 1, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 2.16 | - |
| Feb 29, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 2.12 | - |
| Feb 28, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 2.10 | - |
| Feb 27, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 2.10 | - |
| Feb 26, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 2.10 | - |
| Feb 23, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 2.07 | - |
| Feb 22, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 2.08 | - |
| Feb 21, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 2.03 | - |
| Feb 20, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 2.02 | - |
| Feb 19, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 2.05 | - |
| Feb 16, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 2.09 | - |
| Feb 15, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 2.09 | - |
| Feb 14, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 2.05 | - |
| Feb 13, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 2.02 | - |
| Feb 12, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 1.96 | - |
| Feb 9, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 1.96 | - |
| Feb 8, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 1.97 | - |
| Feb 7, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 1.98 | - |
| Feb 6, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 2.01 | - |
| Feb 5, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 2.00 | - |
| Feb 2, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 1.96 | - |
| Feb 1, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 1.86 | - |
| Jan 31, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 1.94 | - |
| Jan 30, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 1.91 | - |
| Jan 29, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 1.89 | - |
| Jan 26, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 1.89 | - |
| Jan 25, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 1.88 | - |
| Jan 24, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 1.88 | - |
| Jan 23, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 1.91 | - |
| Jan 22, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 1.92 | - |
| Jan 19, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 1.87 | - |
| Jan 18, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 1.87 | - |
| Jan 17, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 1.81 | - |
| Jan 16, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 1.83 | - |
| Jan 15, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 1.83 | - |
| Jan 12, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 1.83 | - |
| Jan 11, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 1.80 | - |
| Jan 10, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 1.79 | - |
| Jan 9, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 1.77 | - |
| Jan 8, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 1.69 | - |
| Jan 5, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 1.70 | - |
| Jan 4, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 1.64 | - |
| Jan 3, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 1.61 | - |
| Jan 2, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 1.61 | - |
| Dec 29, 2023 | 46.90 | 46.90 | 46.80 | 46.84 | 1.61 | - |
| Dec 28, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 1.60 | - |
| Dec 27, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 1.60 | - |
| Dec 22, 2023 | 45.76 | 45.76 | 45.76 | 45.76 | 1.57 | - |
| Dec 21, 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 1.59 | - |
| Dec 20, 2023 | 47.16 | 47.16 | 47.16 | 47.16 | 1.62 | - |
| Dec 19, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 1.61 | - |
| Dec 18, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 1.55 | - |
| Dec 15, 2023 | 46.04 | 46.04 | 46.04 | 46.04 | 1.58 | - |
| Dec 14, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 1.61 | - |
| Dec 13, 2023 | 47.62 | 47.62 | 47.62 | 47.62 | 1.63 | - |
| Dec 12, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 1.64 | - |
| Dec 11, 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 1.64 | - |
| Dec 8, 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 1.62 | - |
| Dec 7, 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 1.62 | - |
| Dec 6, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 1.61 | - |
| Dec 5, 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 1.59 | - |
| Dec 4, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 1.58 | - |
| Dec 1, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 1.54 | - |
| Nov 30, 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 1.54 | - |
| Nov 29, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 1.53 | - |
| Nov 28, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 1.52 | - |
| Nov 27, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 1.50 | - |
| Nov 24, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 1.54 | - |
| Nov 23, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 1.54 | - |
| Nov 22, 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 1.53 | - |
| Nov 21, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 1.53 | - |
| Nov 20, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 1.56 | - |
| Nov 17, 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 1.60 | - |
| Nov 16, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 1.59 | - |
| Nov 15, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 1.64 | - |
| Nov 14, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 1.64 | - |
| Nov 13, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 1.67 | - |
| Nov 10, 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 1.68 | - |
| Nov 9, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 1.68 | - |
| Nov 8, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 1.62 | - |
| Nov 7, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 1.66 | - |
| Nov 6, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 1.69 | - |
| Nov 3, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 1.62 | - |
| Nov 2, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 1.57 | - |
| Nov 1, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 1.64 | - |
| Oct 31, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 1.66 | - |
| Oct 30, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 1.68 | - |
| Oct 27, 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 1.71 | - |
| Oct 26, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 1.70 | - |
| Oct 25, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 1.73 | - |
| Oct 24, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 1.72 | - |
| Oct 23, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 1.75 | - |
| Oct 20, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 1.75 | - |
| Oct 19, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 1.74 | - |
| Oct 18, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 1.76 | - |
| Oct 17, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 1.74 | - |
| Oct 16, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 1.68 | - |
| Oct 13, 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 1.70 | - |
| Oct 12, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 1.72 | - |
| Oct 11, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 1.71 | - |
| Oct 10, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 1.70 | - |
| Oct 9, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 1.67 | - |
| Oct 6, 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 1.66 | - |
| Oct 5, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67 | - |
| Oct 4, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 1.65 | - |
| Oct 3, 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 1.67 | - |
| Oct 2, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 1.71 | - |
| Sep 29, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 1.70 | - |
| Sep 28, 2023 | 62.00 Dividend | |||||
| Sep 28, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 1.70 | - |
| Sep 27, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40 | - |
| Sep 26, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | -0.40 | - |
| Sep 25, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | -0.40 | - |
| Sep 22, 2023 | 49.04 | 49.04 | 49.04 | 49.04 | -0.40 | - |
| Sep 21, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40 | - |
| Sep 20, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | -0.41 | - |
| Sep 19, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | -0.42 | - |
| Sep 18, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | -0.42 | - |
| Sep 15, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | -0.42 | - |
| Sep 14, 2023 | 51.70 | 51.70 | 51.70 | 51.70 | -0.42 | - |
| Sep 13, 2023 | 51.55 | 51.55 | 51.55 | 51.55 | -0.42 | - |
| Sep 12, 2023 | 52.65 | 52.65 | 52.65 | 52.65 | -0.42 | - |
| Sep 11, 2023 | 52.95 | 52.95 | 52.95 | 52.95 | -0.43 | - |
| Sep 8, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | -0.42 | - |
| Sep 7, 2023 | 53.55 | 53.55 | 53.55 | 53.55 | -0.43 | - |
| Sep 6, 2023 | 53.55 | 53.55 | 53.55 | 53.55 | -0.43 | - |
| Sep 5, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | -0.43 | - |
| Sep 4, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | -0.43 | - |
| Sep 1, 2023 | 53.55 | 53.55 | 53.55 | 53.55 | -0.43 | - |
| Aug 31, 2023 | 52.55 | 52.55 | 52.55 | 52.55 | -0.42 | - |
| Aug 30, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | -0.43 | - |
| Aug 29, 2023 | 53.05 | 53.05 | 53.05 | 53.05 | -0.43 | - |
| Aug 28, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | -0.42 | - |
| Aug 25, 2023 | 52.15 | 52.15 | 52.15 | 52.15 | -0.42 | - |
| Aug 24, 2023 | 53.15 | 53.15 | 53.15 | 53.15 | -0.43 | - |
| Aug 23, 2023 | 52.65 | 52.65 | 52.65 | 52.65 | -0.42 | - |
| Aug 22, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | -0.42 | - |
| Aug 21, 2023 | 50.65 | 50.65 | 50.65 | 50.65 | -0.41 | - |
| Aug 18, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | -0.41 | - |
| Aug 17, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | -0.41 | - |
| Aug 16, 2023 | 51.05 | 51.05 | 51.05 | 51.05 | -0.41 | - |
| Aug 15, 2023 | 52.35 | 52.35 | 52.35 | 52.35 | -0.42 | - |
| Aug 14, 2023 | 51.35 | 51.35 | 51.35 | 51.35 | -0.41 | - |
| Aug 11, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | -0.41 | - |
| Aug 10, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | -0.42 | - |
| Aug 9, 2023 | 51.45 | 51.45 | 51.45 | 51.45 | -0.41 | - |
| Aug 8, 2023 | 51.05 | 51.05 | 51.05 | 51.05 | -0.41 | - |
| Aug 7, 2023 | 51.95 | 51.95 | 51.95 | 51.95 | -0.42 | - |
| Aug 4, 2023 | 50.65 | 50.65 | 50.65 | 50.65 | -0.41 | - |
| Aug 3, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | -0.39 | - |
| Aug 2, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | -0.40 | - |
| Aug 1, 2023 | 50.60 | 50.60 | 50.40 | 50.40 | -0.41 | - |
| Jul 31, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | -0.41 | - |
| Jul 28, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | -0.40 | - |
| Jul 27, 2023 | 49.56 | 49.82 | 49.56 | 49.82 | -0.40 | - |
| Jul 26, 2023 | 48.38 | 48.38 | 48.38 | 48.38 | -0.39 | - |
| Jul 25, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | -0.39 | - |
| Jul 24, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | -0.39 | - |
| Jul 21, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | -0.39 | - |
| Jul 20, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | -0.38 | - |
| Jul 19, 2023 | 48.46 | 48.46 | 48.46 | 48.46 | -0.39 | - |
| Jul 18, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | -0.39 | - |
| Jul 17, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | -0.39 | - |
| Jul 14, 2023 | 48.38 | 48.38 | 48.38 | 48.38 | -0.39 | - |
| Jul 13, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | -0.39 | - |
| Jul 12, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | -0.38 | - |
| Jul 11, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | -0.39 | - |
| Jul 10, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | -0.38 | - |
| Jul 7, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | -0.37 | - |
| Jul 6, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | -0.38 | - |
| Jul 5, 2023 | 46.76 | 46.76 | 46.76 | 46.76 | -0.38 | - |
| Jul 4, 2023 | 47.16 | 47.16 | 47.16 | 47.16 | -0.38 | - |
| Jul 3, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | -0.38 | - |
| Jun 30, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | -0.38 | - |
| Jun 29, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | -0.38 | - |
| Jun 28, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | -0.39 | - |
| Jun 27, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | -0.38 | - |
| Jun 26, 2023 | 46.52 | 46.52 | 46.52 | 46.52 | -0.37 | - |
| Jun 23, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | -0.38 | - |
| Jun 22, 2023 | 48.12 | 48.12 | 48.12 | 48.12 | -0.39 | - |
| Jun 21, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | -0.39 | - |
| Jun 20, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | -0.39 | - |
| Jun 19, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | -0.39 | - |
| Jun 16, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | -0.40 | - |
| Jun 15, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | -0.40 | - |
| Jun 14, 2023 | 51.45 | 51.45 | 51.45 | 51.45 | -0.41 | - |
| Jun 13, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | -0.41 | - |
| Jun 12, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | -0.41 | - |
| Jun 9, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | -0.41 | - |
| Jun 8, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | -0.39 | - |
| Jun 7, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | -0.41 | - |
| Jun 6, 2023 | 51.35 | 51.35 | 51.35 | 51.35 | -0.41 | - |
| Jun 5, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | -0.41 | - |
| Jun 2, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | -0.40 | - |
| Jun 1, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | -0.40 | - |
| May 31, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | -0.39 | - |
| May 30, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | -0.39 | - |
| May 29, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | -0.39 | - |
| May 26, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | -0.39 | - |
| May 25, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | -0.39 | - |
| May 24, 2023 | 49.48 | 49.48 | 49.48 | 49.48 | -0.40 | - |
| May 23, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | -0.40 | - |
| May 22, 2023 | 50.85 | 50.85 | 50.85 | 50.85 | -0.41 | - |
| May 19, 2023 | 51.15 | 51.15 | 51.15 | 51.15 | -0.41 | - |
| May 18, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | -0.41 | - |
| May 17, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | -0.39 | - |
| May 16, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | -0.39 | - |
| May 15, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | -0.38 | - |
| May 12, 2023 | 47.16 | 47.16 | 47.16 | 47.16 | -0.38 | - |
| May 11, 2023 | 44.48 | 44.48 | 44.48 | 44.48 | -0.36 | - |
| May 10, 2023 | 44.36 | 44.36 | 44.36 | 44.36 | -0.36 | - |
| May 9, 2023 | 44.48 | 44.48 | 44.48 | 44.48 | -0.36 | - |
| May 8, 2023 | 43.54 | 43.54 | 43.54 | 43.54 | -0.35 | - |
| May 5, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | -0.35 | - |
| May 4, 2023 | 43.70 | 43.70 | 43.70 | 43.70 | -0.35 | - |
| May 3, 2023 | 43.44 | 43.44 | 43.44 | 43.44 | -0.35 | - |
| May 2, 2023 | 43.54 | 43.54 | 43.54 | 43.54 | -0.35 | - |
| Apr 28, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | -0.36 | - |
| Apr 27, 2023 | 43.62 | 43.62 | 43.62 | 43.62 | -0.35 | - |
| Apr 26, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | -0.35 | - |
| Apr 25, 2023 | 42.66 | 42.66 | 42.66 | 42.66 | -0.34 | - |
Related Tickers
EI4.F Square Enix Holdings Co., Ltd.
33.64
-1.58%
EI4.SG Square Enix Holdings Co Ltd
33.64
-1.64%
EI4.MU Square Enix Holdings Co Ltd
34.08
-0.29%
SQNNY Square Enix Holdings Co., Ltd.
18.39
+3.58%
SQNXF Square Enix Holdings Co., Ltd.
35.75
0.00%
9684.T Square Enix Holdings Co., Ltd.
5,650.00
-0.93%
UBI.PA Ubisoft Entertainment SA
21.54
-0.65%
TTWO Take-Two Interactive Software, Inc.
142.83
+0.78%