Frankfurt - Delayed Quote
EUR
ARIAKE JAPAN Co., Ltd. (5EF.F)
28.20
-0.40
(-1.40%)
At close: 5:15:02 PM GMT+1
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
Nov 2, 2026
28.20
28.20
28.20
28.20
28.20
12
Oct 30, 2026
28.60
28.60
28.60
28.60
28.60
-
Oct 29, 2026
28.40
28.40
28.40
28.40
28.40
-
Oct 28, 2026
28.40
28.40
28.20
28.20
28.20
-
Oct 27, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 26, 2026
29.20
29.20
29.20
29.20
29.20
-
Oct 23, 2026
29.20
29.20
29.20
29.20
29.20
-
Oct 22, 2026
29.00
29.20
29.00
29.20
29.20
-
Oct 21, 2026
28.60
28.60
28.60
28.60
28.60
-
Oct 20, 2026
28.80
29.00
28.80
29.00
29.00
-
Oct 19, 2026
29.00
29.00
28.80
28.80
28.80
-
Oct 16, 2026
29.00
29.00
28.80
28.80
28.80
-
Oct 15, 2026
28.60
29.00
28.60
28.80
28.80
-
Oct 14, 2026
28.60
28.60
28.40
28.60
28.60
-
Oct 13, 2026
28.80
28.80
28.60
28.60
28.60
-
Oct 12, 2026
28.40
28.40
28.40
28.40
28.40
-
Oct 9, 2026
28.40
29.80
28.20
29.80
29.80
12
Oct 8, 2026
28.20
28.20
28.20
28.20
28.20
-
Oct 7, 2026
28.00
28.20
28.00
28.20
28.20
-
Oct 6, 2026
27.80
27.80
27.60
27.60
27.60
-
Oct 5, 2026
27.80
27.80
27.60
27.60
27.60
-
Oct 2, 2026
27.60
27.60
27.40
27.40
27.40
-
Oct 1, 2026
27.60
27.80
27.60
27.80
27.80
-
Sep 30, 2026
27.80
27.80
27.60
27.60
27.60
-
Sep 29, 2026
0.33945602
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
27.60
27.60
27.60
27.60
27.60
-
Sep 28, 2026
28.40
28.60
28.40
28.40
-31.60
-
Sep 25, 2026
28.40
28.60
28.40
28.60
-31.82
-
Sep 24, 2026
28.40
28.40
28.40
28.40
-31.60
-
Sep 23, 2026
28.40
28.40
28.40
28.40
-31.60
-
Sep 22, 2026
28.40
28.40
28.40
28.40
-31.60
-
Sep 21, 2026
29.80
29.80
28.40
28.40
-31.60
50
Sep 18, 2026
28.40
28.40
28.20
28.40
-31.60
-
Sep 17, 2026
28.60
28.60
28.60
28.60
-31.82
-
Sep 16, 2026
28.60
28.60
28.60
28.60
-31.82
-
Sep 15, 2026
28.80
28.80
28.60
28.60
-31.82
-
Sep 14, 2026
29.00
29.00
29.00
29.00
-32.27
-
Sep 11, 2026
28.60
28.80
28.60
28.80
-32.05
-
Sep 10, 2026
28.60
28.60
28.60
28.60
-31.82
-
Sep 9, 2026
29.40
29.40
29.00
29.00
-32.27
-
Sep 8, 2026
29.40
29.60
29.40
29.40
-32.71
-
Sep 7, 2026
29.00
29.20
29.00
29.20
-32.49
-
Sep 4, 2026
29.20
29.20
29.00
29.20
-32.49
-
Sep 3, 2026
29.20
29.40
29.20
29.40
-32.71
-
Sep 2, 2026
28.80
28.80
28.60
28.80
-32.05
-
Sep 1, 2026
28.60
28.60
28.60
28.60
-31.82
-
Aug 31, 2026
28.60
28.60
28.40
28.40
-31.60
-
Aug 28, 2026
28.60
28.80
28.60
28.80
-32.05
-
Aug 27, 2026
28.60
28.60
28.60
28.60
-31.82
-
Aug 26, 2026
28.60
28.60
28.60
28.60
-31.82
-
Aug 25, 2026
28.60
28.60
28.60
28.60
-31.82
-
Aug 24, 2026
28.20
28.40
28.20
28.40
-31.60
-
Aug 21, 2026
28.20
28.20
28.20
28.20
-31.38
-
Aug 20, 2026
28.20
28.20
28.20
28.20
-31.38
-
Aug 19, 2026
28.20
28.20
28.00
28.00
-31.15
-
Aug 18, 2026
28.20
28.20
28.20
28.20
-31.38
-
Aug 17, 2026
28.40
28.40
28.20
28.20
-31.38
-
Aug 14, 2026
28.80
28.80
28.60
28.60
-31.82
-
Aug 13, 2026
28.60
28.60
28.40
28.40
-31.60
-
Aug 12, 2026
28.40
28.40
28.40
28.40
-31.60
-
Aug 11, 2026
28.20
28.20
28.20
28.20
-31.38
-
Aug 10, 2026
28.40
28.40
28.20
28.20
-31.38
-
Aug 7, 2026
28.20
28.20
28.20
28.20
-31.38
-
Aug 6, 2026
28.20
28.20
28.00
28.00
-31.15
-
Aug 5, 2026
27.80
29.20
27.80
27.80
-30.93
45
Aug 4, 2026
28.00
28.00
28.00
28.00
-31.15
-
Aug 3, 2026
28.60
28.80
28.60
28.80
-32.05
-
Jul 31, 2026
28.40
28.60
28.40
28.60
-31.82
-
Jul 30, 2026
29.20
29.80
29.00
29.80
-33.16
-
Jul 29, 2026
29.40
30.80
29.20
30.80
-34.27
45
Jul 28, 2026
29.00
29.00
28.80
28.80
-32.05
-
Jul 27, 2026
28.40
28.40
28.40
28.40
-31.60
-
Jul 24, 2026
27.80
27.80
27.80
27.80
-30.93
-
Jul 23, 2026
27.20
27.20
27.20
27.20
-30.26
-
Jul 22, 2026
27.40
27.40
27.40
27.40
-30.49
-
Jul 21, 2026
27.40
27.40
27.40
27.40
-30.49
-
Jul 20, 2026
27.40
27.40
27.40
27.40
-30.49
-
Jul 17, 2026
27.20
27.40
27.20
27.40
-30.49
-
Jul 16, 2026
27.20
27.20
27.20
27.20
-30.26
-
Jul 15, 2026
27.20
27.20
27.20
27.20
-30.26
-
Jul 14, 2026
27.40
27.40
27.20
27.20
-30.26
-
Jul 13, 2026
27.40
27.40
27.20
27.40
-30.49
-
Jul 10, 2026
27.20
27.20
27.20
27.20
-30.26
-
Jul 9, 2026
27.20
27.40
27.20
27.40
-30.49
-
Jul 8, 2026
27.80
27.80
27.60
27.60
-30.71
-
Jul 7, 2026
27.80
27.80
27.80
27.80
-30.93
-
Jul 6, 2026
27.40
27.60
27.40
27.60
-30.71
-
Jul 3, 2026
27.20
27.20
27.20
27.20
-30.26
-
Jul 2, 2026
27.00
27.00
27.00
27.00
-30.04
-
Jul 1, 2026
26.20
26.20
26.20
26.20
-29.15
-
Jun 30, 2026
26.60
26.60
26.40
26.40
-29.37
-
Jun 29, 2026
26.80
26.80
26.80
26.80
-29.82
-
Jun 26, 2026
26.60
26.60
26.60
26.60
-29.60
-
Jun 25, 2026
26.40
26.40
26.40
26.40
-29.37
-
Jun 24, 2026
26.60
26.60
26.60
26.60
-29.60
-
Jun 23, 2026
26.20
26.40
26.20
26.40
-29.37
-
Jun 22, 2026
26.20
26.20
26.20
26.20
-29.15
-
Jun 19, 2026
26.40
26.40
26.40
26.40
-29.37
-
Jun 18, 2026
26.20
26.20
26.20
26.20
-29.15
-
Jun 17, 2026
26.00
26.00
26.00
26.00
-28.93
-
Jun 16, 2026
26.20
26.20
26.20
26.20
-29.15
-
Jun 15, 2026
26.20
26.20
26.20
26.20
-29.15
-
Jun 12, 2026
26.80
26.80
26.80
26.80
-29.82
-
Jun 11, 2026
27.20
27.40
27.20
27.40
-30.49
-
Jun 10, 2026
27.20
27.20
27.20
27.20
-30.26
-
Jun 9, 2026
26.60
26.60
26.40
26.40
-29.37
-
Jun 8, 2026
27.00
27.00
27.00
27.00
-30.04
-
Jun 5, 2026
27.20
27.20
27.20
27.20
-30.26
-
Jun 4, 2026
27.40
27.40
27.40
27.40
-30.49
-
Jun 3, 2026
27.40
27.40
27.40
27.40
-30.49
-
Jun 2, 2026
27.20
27.20
27.20
27.20
-30.26
-
Jun 1, 2026
28.20
28.20
28.20
28.20
-31.38
-
May 29, 2026
28.00
28.00
27.80
27.80
-30.93
-
May 28, 2026
28.00
28.00
28.00
28.00
-31.15
-
May 27, 2026
28.00
28.20
28.00
28.20
-31.38
-
May 26, 2026
28.20
28.20
28.00
28.20
-31.38
-
May 25, 2026
28.20
28.20
28.20
28.20
-31.38
-
May 22, 2026
28.80
28.80
28.60
28.60
-31.82
-
May 21, 2026
28.80
28.80
28.60
28.80
-32.05
-
May 20, 2026
29.00
29.00
29.00
29.00
-32.27
-
May 19, 2026
29.00
30.60
29.00
29.20
-32.49
181
May 18, 2026
29.20
29.20
29.00
29.00
-32.27
-
May 15, 2026
29.20
29.20
29.20
29.20
-32.49
-
May 14, 2026
28.60
28.60
28.60
28.60
-31.82
-
May 13, 2026
29.80
29.80
29.80
29.80
-33.16
-
May 12, 2026
28.60
30.00
28.60
28.60
-31.82
200
May 11, 2026
28.60
28.60
28.40
28.40
-31.60
-
May 8, 2026
28.20
28.20
28.20
28.20
-31.38
-
May 7, 2026
28.80
28.80
28.80
28.80
-32.05
-
May 6, 2026
28.60
28.60
28.60
28.60
-31.82
-
May 5, 2026
28.60
28.60
28.40
28.40
-31.60
-
May 4, 2026
28.60
28.60
28.60
28.60
-31.82
-
Apr 30, 2026
28.40
29.80
28.40
28.80
-32.05
100
Apr 29, 2026
28.40
28.40
28.40
28.40
-31.60
-
Apr 28, 2026
28.60
28.60
28.40
28.40
-31.60
-
Apr 27, 2026
28.40
28.40
28.40
28.40
-31.60
-
Apr 24, 2026
28.60
28.80
28.60
28.80
-32.05
-
Apr 23, 2026
28.00
28.20
28.00
28.20
-31.38
-
Apr 22, 2026
28.60
28.60
28.60
28.60
-31.82
-
Apr 21, 2026
29.00
29.00
29.00
29.00
-32.27
-
Apr 20, 2026
29.40
29.40
29.40
29.40
-32.71
-
Apr 17, 2026
29.20
29.40
29.20
29.40
-32.71
-
Apr 16, 2026
29.40
29.40
29.20
29.20
-32.49
-
Apr 15, 2026
29.20
29.20
29.20
29.20
-32.49
-
Apr 14, 2026
29.60
29.60
29.60
29.60
-32.94
-
Apr 13, 2026
29.80
30.00
29.80
30.00
-33.38
-
Apr 10, 2026
30.20
30.20
30.00
30.00
-33.38
-
Apr 9, 2026
30.60
30.60
30.40
30.40
-33.83
-
Apr 8, 2026
30.60
30.60
30.40
30.40
-33.83
-
Apr 7, 2026
30.60
30.60
30.40
30.40
-33.83
-
Apr 2, 2026
30.80
30.80
30.80
30.80
-34.27
-
Apr 1, 2026
30.80
30.80
30.60
30.60
-34.05
-
Mar 31, 2026
29.80
29.80
29.80
29.80
-33.16
-
Mar 30, 2026
0.67891204
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
29.80
30.00
29.80
30.00
-33.38
-
Mar 27, 2026
30.40
30.40
30.40
30.40
99.70
-
Mar 26, 2026
30.00
30.00
30.00
30.00
98.38
-
Mar 25, 2026
30.00
30.20
30.00
30.20
99.04
-
Mar 24, 2026
30.00
30.00
30.00
30.00
98.38
-
Mar 23, 2026
29.40
29.40
29.40
29.40
96.42
-
Mar 20, 2026
30.00
30.00
29.80
29.80
97.73
-
Mar 19, 2026
30.00
30.00
30.00
30.00
98.38
-
Mar 18, 2026
30.60
30.60
30.60
30.60
100.35
-
Mar 17, 2026
30.20
30.20
30.20
30.20
99.04
-
Mar 16, 2026
30.80
30.80
29.80
29.80
97.73
75
Mar 13, 2026
30.00
30.00
30.00
30.00
98.38
-
Mar 12, 2026
29.80
29.80
29.80
29.80
97.73
-
Mar 11, 2026
30.60
30.60
30.60
30.60
100.35
-
Mar 10, 2026
30.60
30.60
30.60
30.60
100.35
-
Mar 9, 2026
31.00
31.00
31.00
31.00
101.66
-
Mar 6, 2026
31.60
31.60
31.60
31.60
103.63
-
Mar 5, 2026
31.60
31.60
31.40
31.40
102.98
-
Mar 4, 2026
31.20
31.20
31.20
31.20
102.32
-
Mar 3, 2026
31.60
31.60
31.60
31.60
103.63
-
Mar 2, 2026
32.20
32.20
32.20
32.20
105.60
-
Feb 27, 2026
32.20
32.20
32.20
32.20
105.60
-
Feb 26, 2026
31.60
31.60
31.60
31.60
103.63
-
Feb 25, 2026
32.00
32.00
31.80
31.80
104.29
-
Feb 24, 2026
32.20
32.20
32.20
32.20
105.60
-
Feb 23, 2026
32.00
32.00
32.00
32.00
104.94
-
Feb 20, 2026
32.00
32.00
32.00
32.00
104.94
-
Feb 19, 2026
32.20
32.20
32.20
32.20
105.60
-
Feb 18, 2026
31.80
31.80
31.60
31.60
103.63
-
Feb 17, 2026
31.60
31.60
31.40
31.40
102.98
-
Feb 16, 2026
31.40
31.40
31.40
31.40
102.98
-
Feb 13, 2026
31.60
31.60
31.60
31.60
103.63
-
Feb 12, 2026
31.60
31.80
31.60
31.80
104.29
-
Feb 11, 2026
31.20
31.40
31.20
31.40
102.98
-
Feb 10, 2026
30.80
32.40
30.80
31.00
101.66
45
Feb 9, 2026
30.80
30.80
30.80
30.80
101.01
-
Feb 6, 2026
30.40
30.40
30.40
30.40
99.70
-
Feb 5, 2026
30.00
30.00
30.00
30.00
98.38
-
Feb 4, 2026
30.00
30.00
30.00
30.00
98.38
-
Feb 3, 2026
29.80
29.80
29.60
29.60
97.07
-
Feb 2, 2026
29.80
29.80
29.80
29.80
97.73
170
Jan 30, 2026
29.80
29.80
29.80
29.80
97.73
-
Jan 29, 2026
29.80
30.00
29.80
30.00
98.38
-
Jan 28, 2026
30.00
30.00
29.80
29.80
97.73
-
Jan 27, 2026
30.20
30.20
30.20
30.20
99.04
-
Jan 26, 2026
30.20
30.20
30.00
30.00
98.38
-
Jan 23, 2026
29.60
29.80
29.60
29.60
97.07
-
Jan 22, 2026
30.00
30.00
29.80
29.80
97.73
-
Jan 21, 2026
28.40
28.40
28.40
28.40
93.14
-
Jan 20, 2026
29.00
29.00
29.00
29.00
95.10
-
Jan 19, 2026
29.20
30.60
29.20
29.20
95.76
77
Jan 16, 2026
28.80
28.80
28.80
28.80
94.45
-
Jan 15, 2026
28.40
28.60
28.40
28.60
93.79
-
Jan 14, 2026
28.00
28.20
28.00
28.20
92.48
-
Jan 13, 2026
28.20
28.20
28.20
28.20
92.48
-
Jan 12, 2026
28.40
28.40
28.40
28.40
93.14
-
Jan 9, 2026
28.60
28.60
28.40
28.40
93.14
-
Jan 8, 2026
28.60
28.60
28.60
28.60
93.79
-
Jan 7, 2026
28.60
30.20
28.60
28.60
93.79
124
Jan 6, 2026
28.40
28.40
28.40
28.40
93.14
-
Jan 5, 2026
30.00
30.00
28.60
28.60
93.79
45
Jan 2, 2026
28.00
28.00
28.00
28.00
91.83
-
Dec 30, 2025
28.00
28.00
28.00
28.00
91.83
-
Dec 29, 2025
29.80
29.80
28.40
28.40
93.14
45
Dec 23, 2025
27.80
27.80
27.80
27.80
91.17
-
Dec 22, 2025
27.60
29.00
27.60
27.60
90.51
19
Dec 19, 2025
28.00
28.00
27.80
27.80
91.17
-
Dec 18, 2025
28.00
28.20
28.00
28.20
92.48
-
Dec 17, 2025
28.00
28.00
27.80
27.80
91.17
-
Dec 16, 2025
28.20
28.20
28.20
28.20
92.48
-
Dec 15, 2025
28.00
28.00
27.80
27.80
91.17
-
Dec 12, 2025
27.80
29.20
27.80
27.80
91.17
8
Dec 11, 2025
27.80
27.80
27.80
27.80
91.17
-
Dec 10, 2025
28.20
28.20
28.00
28.20
92.48
-
Dec 9, 2025
28.20
28.20
28.20
28.20
92.48
-
Dec 8, 2025
28.80
28.80
28.60
28.60
93.79
-
Dec 5, 2025
28.40
28.40
28.20
28.20
92.48
-
Dec 4, 2025
28.80
28.80
28.80
28.80
94.45
-
Dec 3, 2025
28.60
28.80
28.60
28.80
94.45
-
Dec 2, 2025
29.20
29.20
29.20
29.20
95.76
-
Dec 1, 2025
29.80
30.60
29.60
29.60
97.07
229
Nov 28, 2025
30.00
30.00
30.00
30.00
98.38
-
Nov 27, 2025
29.60
29.60
29.60
29.60
97.07
-
Nov 26, 2025
29.40
29.40
29.20
29.20
95.76
-
Nov 25, 2025
28.80
28.80
28.80
28.80
94.45
-
Nov 24, 2025
28.80
28.80
28.80
28.80
94.45
-
Nov 21, 2025
28.60
29.60
28.60
29.60
97.07
50
Nov 20, 2025
27.80
27.80
27.80
27.80
91.17
-
Nov 19, 2025
28.20
28.20
28.20
28.20
92.48
-
Nov 18, 2025
28.40
29.40
28.40
28.40
93.14
62
Nov 17, 2025
29.20
29.20
29.20
29.20
95.76
-
Nov 14, 2025
29.40
29.40
29.40
29.40
96.42
-
Nov 13, 2025
29.60
29.60
29.40
29.40
96.42
-
Nov 12, 2025
29.60
29.60
29.60
29.60
97.07
-
Nov 11, 2025
29.40
30.20
29.40
29.40
96.42
36
Nov 10, 2025
29.20
29.20
29.20
29.20
95.76
-
Nov 7, 2025
29.40
29.40
29.20
29.20
95.76
-
Nov 6, 2025
30.00
30.00
30.00
30.00
98.38
-
Nov 5, 2025
29.80
29.80
29.80
29.80
97.73
-
Nov 4, 2025
30.00
30.20
30.00
30.20
99.04
-
Nov 3, 2025
30.00
31.00
30.00
30.00
98.38
43
