Denso More Historical Data - DNO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Denso Corporation (DNO)
Denso Corporation (DNO) Historical

DNO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	14.745	0.00	0.00%	14.745	14.745	14.745	0.00
Jun 07 2024	14.745	0.02	0.14%	14.75	14.76	14.745	132
Jun 06 2024	14.725	0.00	0.00%	14.725	14.725	14.725	0.00
Jun 05 2024	14.725	-0.28	-1.83%	14.725	14.725	14.725	50
Jun 04 2024	15.00	-0.07	-0.46%	15.015	15.015	15.00	250
Jun 03 2024	15.07	-0.02	-0.13%	15.15	15.15	15.07	3
May 31 2024	15.09	0.00	0.00%	15.09	15.09	15.09	0.00
May 30 2024	15.09	0.18	1.17%	15.09	15.09	15.09	20
May 29 2024	14.915	0.00	0.00%	14.915	14.915	14.915	0.00
May 28 2024	14.915	0.13	0.88%	15.02	15.30	14.915	2,241
May 27 2024	14.785	-0.13	-0.87%	15.085	15.085	14.785	97
May 24 2024	14.915	-0.31	-2.04%	14.915	14.915	14.915	5
May 23 2024	15.225	0.03	0.16%	15.225	15.225	15.225	1
May 22 2024	15.20	-0.12	-0.75%	15.20	15.20	15.20	10
May 21 2024	15.315	-0.23	-1.45%	15.20	15.315	15.05	1,203
May 20 2024	15.54	-0.05	-0.29%	15.54	15.54	15.54	322
May 17 2024	15.585	0.00	0.00%	15.585	15.585	15.585	0.00
May 16 2024	15.585	-0.36	-2.26%	15.83	15.83	15.585	202
May 15 2024	15.945	0.65	4.22%	15.77	15.945	15.48	163
May 14 2024	15.30	-0.10	-0.65%	14.97	15.30	14.97	270
May 13 2024	15.40	0.00	0.00%	15.40	15.40	15.40	0.00
May 10 2024	15.40	-0.13	-0.84%	15.35	15.40	15.35	926
May 09 2024	15.53	-0.19	-1.18%	15.86	15.86	15.53	31
May 08 2024	15.715	-0.21	-1.29%	16.03	16.03	15.715	52
May 07 2024	15.92	-0.25	-1.52%	16.23	16.23	15.92	28
May 06 2024	16.165	0.26	1.63%	16.165	16.165	16.165	310
May 03 2024	15.905	0.00	0.00%	15.905	15.905	15.905	0.00
May 02 2024	15.905	-0.26	-1.58%	16.225	16.225	15.905	293
Apr 30 2024	16.16	-0.44	-2.65%	15.845	16.16	15.845	170
Apr 29 2024	16.60	0.45	2.79%	16.60	16.60	16.60	10
Apr 26 2024	16.15	-0.70	-4.13%	16.27	16.27	16.15	1,050
Apr 25 2024	16.845	-0.26	-1.49%	16.845	16.845	16.845	50
Apr 24 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0.00
Apr 23 2024	17.10	-0.13	-0.73%	17.10	17.10	17.10	1
Apr 22 2024	17.225	-0.28	-1.57%	17.51	17.51	17.185	298
Apr 19 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0.00
Apr 18 2024	17.50	-0.10	-0.57%	17.315	17.50	17.27	595
Apr 17 2024	17.60	-0.24	-1.32%	17.655	17.655	17.60	35
Apr 16 2024	17.835	-0.46	-2.49%	17.815	17.835	17.815	350
Apr 15 2024	18.29	0.18	0.97%	18.29	18.29	17.945	19
Apr 12 2024	18.115	0.05	0.30%	18.29	18.29	18.115	105
Apr 11 2024	18.06	0.54	3.11%	18.06	18.06	18.06	90
Apr 10 2024	17.515	0.00	0.00%	17.515	17.515	17.515	0.00
Apr 09 2024	17.515	0.02	0.09%	17.515	17.515	17.515	360
Apr 08 2024	17.50	0.43	2.49%	17.385	17.75	17.385	34
Apr 05 2024	17.075	0.20	1.16%	17.075	17.075	17.075	16
Apr 04 2024	16.88	0.00	0.00%	16.88	16.88	16.88	0.00
Apr 03 2024	16.88	-0.50	-2.85%	16.88	16.88	16.88	54
Apr 02 2024	17.375	-0.56	-3.12%	17.365	17.395	17.365	321
Mar 28 2024	17.935	0.08	0.48%	17.91	17.935	17.91	137
Mar 27 2024	17.85	0.01	0.06%	17.80	17.85	17.80	288
Mar 26 2024	17.84	-0.05	-0.28%	17.955	17.955	17.84	367
Mar 25 2024	17.89	0.06	0.34%	17.55	17.89	17.55	221
Mar 22 2024	17.83	-0.08	-0.45%	17.83	17.83	17.83	145
Mar 21 2024	17.91	0.34	1.94%	17.375	17.91	17.375	1,382
Mar 20 2024	17.57	-0.07	-0.37%	17.57	17.57	17.57	3
Mar 19 2024	17.635	0.69	4.04%	18.175	18.175	17.635	310
Mar 18 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0.00
Mar 15 2024	16.95	0.31	1.86%	17.005	17.005	16.67	586
Mar 14 2024	16.64	0.32	1.99%	16.635	16.64	16.635	311
Mar 13 2024	16.315	0.00	0.00%	16.315	16.315	16.315	0.00

BNP Paribas Issuance

ITUBU381 Ex:36,69

Arab Rep.egp24a

ChainLink Token

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions