KDDI Corporation (FRA:DIP)
Germany
· Delayed Price · Currency is EUR 14.46
-0.16 (-1.09%)
Last updated: Mar 6, 2026, 8:03 AM CET
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.39% | - |
| Mar 4, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.07% | - |
| Mar 3, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.84% | - |
| Mar 2, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.97% | - |
| Feb 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% | - |
| Feb 26, 2026 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 0.69% | 74 |
| Feb 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.98% | - |
| Feb 24, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.49% | - |
| Feb 23, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.46% | - |
| Feb 20, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.07% | - |
| Feb 19, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -2.39% | 190 |
| Feb 18, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.31% | - |
| Feb 17, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.54% | - |
| Feb 16, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.27% | - |
| Feb 13, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.86% | - |
| Feb 12, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 3.90% | - |
| Feb 11, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.65% | - |
| Feb 10, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 2.10% | - |
| Feb 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -8.48% | - |
| Feb 6, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.37% | - |
| Feb 5, 2026 | 14.89 | 14.89 | 14.81 | 14.81 | 14.81 | -0.30% | 333 |
| Feb 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.99% | - |
| Feb 3, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.73% | - |
| Feb 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 2.23% | - |
| Jan 30, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.64% | - |
| Jan 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.71% | - |
| Jan 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.95% | - |
| Jan 27, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.91% | - |
| Jan 26, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.42% | - |
| Jan 23, 2026 | 14.11 | 14.38 | 14.11 | 14.38 | 14.38 | 1.34% | 333 |
| Jan 22, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.18% | - |
| Jan 21, 2026 | 14.33 | 14.36 | 14.33 | 14.36 | 14.36 | -0.83% | 100 |
| Jan 20, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.24% | - |
| Jan 19, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.87% | - |
| Jan 16, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.17% | - |
| Jan 15, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -2.25% | - |
| Jan 14, 2026 | 14.70 | 14.70 | 14.69 | 14.69 | 14.69 | -0.27% | 500 |
| Jan 13, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.64% | - |
| Jan 12, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.96% | 20 |
| Jan 9, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% | - |
| Jan 8, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.51% | - |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 210 |
| Jan 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.17% | - |
| Jan 5, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.50% | - |
| Jan 2, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.70% | - |
| Dec 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.14% | - |
| Dec 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.03% | - |
| Dec 23, 2025 | 14.85 | 14.99 | 14.85 | 14.99 | 14.99 | 2.92% | 31 |
| Dec 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.19% | - |
| Dec 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% | - |
| Dec 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.20% | - |
| Dec 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.08% | - |
| Dec 16, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.91% | - |
| Dec 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.27% | - |
| Dec 12, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.09% | - |
| Dec 11, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.07% | - |
| Dec 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.54% | - |
| Dec 9, 2025 | 14.80 | 14.80 | 14.79 | 14.79 | 14.79 | 0.61% | 100 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.51% | - |
| Dec 5, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.85% | - |
| Dec 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.07% | - |
| Dec 3, 2025 | 14.57 | 14.57 | 14.50 | 14.50 | 14.50 | -1.29% | 86 |
| Dec 2, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.48% | - |
| Dec 1, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.12% | - |
| Nov 28, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.24% | - |
| Nov 27, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.87% | - |
| Nov 26, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.74% | - |
| Nov 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.72% | - |
| Nov 24, 2025 | 14.96 | 15.10 | 14.96 | 15.10 | 15.10 | 1.14% | 500 |
| Nov 21, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.03% | - |
| Nov 20, 2025 | 14.62 | 14.94 | 14.62 | 14.94 | 14.94 | 2.02% | 2,000 |
| Nov 19, 2025 | 14.63 | 14.64 | 14.63 | 14.64 | 14.64 | 0.31% | 216 |
| Nov 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.88% | - |
| Nov 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.75% | - |
| Nov 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.34% | - |
| Nov 13, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.69% | - |
| Nov 12, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.30% | - |
| Nov 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.85% | - |
| Nov 10, 2025 | 14.75 | 14.75 | 14.74 | 14.74 | 14.74 | 1.94% | 400 |
| Nov 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 4.11% | - |
| Nov 6, 2025 | 13.88 | 13.89 | 13.88 | 13.89 | 13.89 | 0.91% | 500 |
| Nov 5, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% | - |
| Nov 4, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.44% | - |
| Nov 3, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.04% | - |
| Oct 31, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.40% | - |
| Oct 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.04% | - |
| Oct 29, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.22% | - |
| Oct 28, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.61% | - |
| Oct 27, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.21% | - |
| Oct 24, 2025 | 13.63 | 13.67 | 13.63 | 13.67 | 13.67 | -0.76% | 380 |
| Oct 23, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.22% | - |
| Oct 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.33% | - |
| Oct 21, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.77% | - |
| Oct 20, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2.02% | - |
| Oct 17, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.49% | - |
| Oct 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.52% | - |
| Oct 15, 2025 | 13.36 | 13.52 | 13.36 | 13.52 | 13.52 | 1.31% | 700 |
| Oct 14, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.48% | - |
| Oct 13, 2025 | 13.07 | 13.15 | 13.07 | 13.15 | 13.15 | -1.20% | 500 |
| Oct 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.49% | - |