KDDI Corporation (FRA:DIP)
Germany · Delayed Price · Currency is EUR 16.23
-0.18 (-1.13%)
At close: Oct 23, 2026
FRA:DIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.13% | - |
| Oct 22, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.52% | - |
| Oct 21, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.61% | - |
| Oct 20, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.42% | - |
| Oct 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.20% | - |
| Oct 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.15% | - |
| Oct 15, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.11% | - |
| Oct 14, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.01% | - |
| Oct 13, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.34% | - |
| Oct 12, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.34% | - |
| Oct 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.92% | - |
| Oct 8, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.52% | - |
| Oct 7, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.53% | - |
| Oct 6, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.95% | - |
| Oct 5, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% | - |
| Oct 2, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.46% | - |
| Oct 1, 2026 | 16.26 | 16.32 | 16.26 | 16.32 | 16.32 | -0.82% | 191 |
| Sep 30, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% | - |
| Sep 29, 2026 | 16.27 | 16.45 | 16.27 | 16.45 | 16.45 | 0.06% | 100 |
| Sep 28, 2026 | 16.64 | 16.67 | 16.64 | 16.67 | 16.44 | -0.30% | 180 |
| Sep 25, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.48 | -0.39% | - |
| Sep 24, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.55 | -2.19% | - |
| Sep 23, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 16.92 | 1.60% | - |
| Sep 22, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.65 | - | - |
| Sep 21, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.65 | 0.42% | - |
| Sep 18, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.58 | -3.33% | - |
| Sep 17, 2026 | 17.29 | 17.40 | 17.29 | 17.40 | 17.16 | 2.05% | 134 |
| Sep 16, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.81 | 0.09% | - |
| Sep 15, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.80 | -0.47% | - |
| Sep 14, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.87 | 1.42% | - |
| Sep 11, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.64 | 1.05% | - |
| Sep 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.46 | 0.69% | 180 |
| Sep 9, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.35 | -0.63% | - |
| Sep 8, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.46 | 2.61% | - |
| Sep 7, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.04 | -0.49% | - |
| Sep 4, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.11 | 0.65% | - |
| Sep 3, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.01 | 0.90% | - |
| Sep 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.87 | -0.19% | - |
| Sep 1, 2026 | 16.08 | 16.13 | 16.08 | 16.13 | 15.90 | 0.53% | 14 |
| Aug 31, 2026 | 15.87 | 16.04 | 15.87 | 16.04 | 15.81 | 3.32% | 100 |
| Aug 28, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.31 | 0.29% | - |
| Aug 27, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.26 | -0.42% | - |
| Aug 26, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.33 | -0.19% | - |
| Aug 25, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.36 | 1.10% | - |
| Aug 24, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.19 | -1.63% | - |
| Aug 21, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.44 | 1.99% | - |
| Aug 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.14 | 0.39% | - |
| Aug 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.08 | -0.33% | - |
| Aug 18, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.13 | -0.39% | - |
| Aug 17, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.19 | -1.82% | 14 |