KDDI Corporation (FRA:DIP)
Germany
· Delayed Price · Currency is EUR 13.73
+0.29 (2.16%)
Last updated: Apr 28, 2026, 8:08 AM CET
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 2.16% | - |
| Apr 27, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.86% | - |
| Apr 24, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.80% | - |
| Apr 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.25% | - |
| Apr 22, 2026 | 13.86 | 13.98 | 13.86 | 13.98 | 13.98 | -0.07% | 154 |
| Apr 21, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.04% | - |
| Apr 20, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.45% | - |
| Apr 17, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.43% | - |
| Apr 16, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.18% | - |
| Apr 15, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.97% | - |
| Apr 14, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.29% | 175 |
| Apr 13, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.83% | - |
| Apr 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -5.87% | - |
| Apr 9, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% | - |
| Apr 8, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.34% | - |
| Apr 7, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.17% | - |
| Apr 2, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.69% | - |
| Apr 1, 2026 | 14.31 | 14.41 | 14.31 | 14.41 | 14.41 | -0.83% | 15 |
| Mar 31, 2026 | 14.85 | 14.85 | 14.53 | 14.53 | 14.53 | -0.75% | 500 |
| Mar 30, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.03% | - |
| Mar 27, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.42 | 0.45% | - |
| Mar 26, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.36 | -0.34% | - |
| Mar 25, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.41 | 0.55% | - |
| Mar 24, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.33 | 1.46% | - |
| Mar 23, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.12 | -1.65% | - |
| Mar 20, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.36 | 0.83% | - |
| Mar 19, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.24 | -0.93% | - |
| Mar 18, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.37 | 0.93% | - |
| Mar 17, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.24 | 0.73% | - |
| Mar 16, 2026 | 14.32 | 14.35 | 14.32 | 14.35 | 14.14 | 0.07% | 226 |
| Mar 13, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.13 | 1.09% | - |
| Mar 12, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 13.97 | -2.00% | - |
| Mar 11, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.26 | -1.86% | - |
| Mar 10, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.53 | -0.67% | - |
| Mar 9, 2026 | 14.59 | 14.85 | 14.59 | 14.85 | 14.63 | 2.70% | 180 |
| Mar 6, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.25 | -1.09% | - |
| Mar 5, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.40 | 1.39% | - |
| Mar 4, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.21 | 0.07% | - |
| Mar 3, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.20 | 0.84% | - |
| Mar 2, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.08 | -0.97% | - |
| Feb 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.22 | -0.48% | - |
| Feb 26, 2026 | 14.45 | 14.50 | 14.45 | 14.50 | 14.29 | 0.69% | 74 |
| Feb 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | 0.98% | - |
| Feb 24, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.05 | -0.49% | - |
| Feb 23, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.12 | 0.46% | - |
| Feb 20, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.05 | -0.07% | - |
| Feb 19, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.06 | -2.39% | 190 |
| Feb 18, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.41 | -0.31% | - |
| Feb 17, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.45 | -0.54% | - |
| Feb 16, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.53 | -0.27% | - |
| Feb 13, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.57 | 1.86% | - |
| Feb 12, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.30 | 3.90% | - |
| Feb 11, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.77 | 0.65% | - |
| Feb 10, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.68 | 2.10% | - |
| Feb 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | -8.48% | - |
| Feb 6, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.64 | 0.37% | - |
| Feb 5, 2026 | 14.89 | 14.89 | 14.81 | 14.81 | 14.59 | -0.30% | 333 |
| Feb 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.63 | 0.99% | - |
| Feb 3, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.49 | 1.73% | - |
| Feb 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.24 | 2.23% | - |
| Jan 30, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 13.93 | 0.64% | - |
| Jan 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.84 | -1.71% | - |
| Jan 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | 0.95% | - |
| Jan 27, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 13.95 | -1.91% | - |
| Jan 26, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.22 | 0.42% | - |
| Jan 23, 2026 | 14.11 | 14.38 | 14.11 | 14.38 | 14.16 | 1.34% | 333 |
| Jan 22, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 13.97 | -1.18% | - |
| Jan 21, 2026 | 14.33 | 14.36 | 14.33 | 14.36 | 14.14 | -0.83% | 100 |
| Jan 20, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.26 | -0.24% | - |
| Jan 19, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.30 | 0.87% | - |
| Jan 16, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.17 | 0.17% | - |
| Jan 15, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.15 | -2.25% | - |
| Jan 14, 2026 | 14.70 | 14.70 | 14.69 | 14.69 | 14.47 | -0.27% | 500 |
| Jan 13, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.51 | -1.64% | - |
| Jan 12, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.75 | 2.96% | 20 |
| Jan 9, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.33 | 0.14% | - |
| Jan 8, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.31 | -0.51% | - |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -1.35% | 210 |
| Jan 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | 0.17% | - |
| Jan 5, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.56 | 2.50% | - |
| Jan 2, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.20 | -1.70% | - |
| Dec 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.45 | -0.14% | - |
| Dec 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.47 | -2.03% | - |
| Dec 23, 2025 | 14.85 | 14.99 | 14.85 | 14.99 | 14.77 | 2.92% | 31 |
| Dec 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.35 | -1.19% | - |
| Dec 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.52 | -0.20% | - |
| Dec 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.55 | 1.20% | - |
| Dec 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -1.08% | - |
| Dec 16, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.54 | -0.91% | - |
| Dec 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.67 | 2.27% | - |
| Dec 12, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.34 | -1.09% | - |
| Dec 11, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.50 | 0.07% | - |
| Dec 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.49 | -0.54% | - |
| Dec 9, 2025 | 14.80 | 14.80 | 14.79 | 14.79 | 14.57 | 0.61% | 100 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | -0.51% | - |
| Dec 5, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.56 | 0.85% | - |
| Dec 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.43 | 1.07% | - |
| Dec 3, 2025 | 14.57 | 14.57 | 14.50 | 14.50 | 14.28 | -1.29% | 86 |
| Dec 2, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.47 | 0.48% | - |
| Dec 1, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.40 | -1.12% | - |