Frankfurt - Delayed Quote
EUR
KDDI Corporation (DIP.F)
15.95
-0.06
(-0.34%)
As of 8:10:37 AM GMT+1. Market Open.
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
15.94
16.24
15.94
16.24
16.24
1,050
Oct 30, 2026
16.00
16.00
16.00
16.00
16.00
-
Oct 29, 2026
15.78
15.78
15.78
15.78
15.78
-
Oct 28, 2026
15.88
15.88
15.88
15.88
15.88
-
Oct 27, 2026
16.07
16.07
16.07
16.07
16.07
-
Oct 26, 2026
16.26
16.26
16.26
16.26
16.26
-
Oct 23, 2026
16.23
16.23
16.23
16.23
16.23
-
Oct 22, 2026
16.41
16.41
16.41
16.41
16.41
-
Oct 21, 2026
16.33
16.33
16.33
16.33
16.33
-
Oct 20, 2026
16.42
16.42
16.42
16.42
16.42
-
Oct 19, 2026
16.50
16.50
16.50
16.50
16.50
-
Oct 16, 2026
16.30
16.30
16.30
16.30
16.30
-
Oct 15, 2026
16.33
16.33
16.33
16.33
16.33
-
Oct 14, 2026
16.15
16.15
16.15
16.15
16.15
-
Oct 13, 2026
16.31
16.31
16.31
16.31
16.31
-
Oct 12, 2026
16.25
16.25
16.25
16.25
16.25
-
Oct 9, 2026
16.20
16.20
16.20
16.20
16.20
-
Oct 8, 2026
16.35
16.35
16.35
16.35
16.35
-
Oct 7, 2026
16.10
16.10
16.10
16.10
16.10
-
Oct 6, 2026
16.19
16.19
16.19
16.19
16.19
-
Oct 5, 2026
16.34
16.34
16.34
16.34
16.34
-
Oct 2, 2026
16.25
16.25
16.25
16.25
16.25
-
Oct 1, 2026
16.25
16.32
16.25
16.32
16.32
191
Sep 30, 2026
16.45
16.45
16.45
16.45
16.45
-
Sep 29, 2026
0.23701859
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
16.27
16.44
16.27
16.44
16.44
100
Sep 28, 2026
16.64
16.67
16.64
16.67
-25.33
180
Sep 25, 2026
16.72
16.72
16.72
16.72
-25.41
-
Sep 24, 2026
16.78
16.78
16.78
16.78
-25.50
-
Sep 23, 2026
17.16
17.16
17.16
17.16
-26.07
-
Sep 22, 2026
16.89
16.89
16.89
16.89
-25.66
-
Sep 21, 2026
16.89
16.89
16.89
16.89
-25.66
-
Sep 18, 2026
16.82
16.82
16.82
16.82
-25.56
-
Sep 17, 2026
17.28
17.40
17.28
17.40
-26.44
134
Sep 16, 2026
17.05
17.05
17.05
17.05
-25.91
-
Sep 15, 2026
17.03
17.03
17.03
17.03
-25.88
-
Sep 14, 2026
17.11
17.11
17.11
17.11
-26.01
-
Sep 11, 2026
16.88
16.88
16.88
16.88
-25.64
-
Sep 10, 2026
16.70
16.70
16.70
16.70
-25.38
180
Sep 9, 2026
16.58
16.58
16.58
16.58
-25.20
-
Sep 8, 2026
16.69
16.69
16.69
16.69
-25.36
-
Sep 7, 2026
16.26
16.26
16.26
16.26
-24.71
-
Sep 4, 2026
16.34
16.34
16.34
16.34
-24.84
-
Sep 3, 2026
16.24
16.24
16.24
16.24
-24.68
-
Sep 2, 2026
16.09
16.09
16.09
16.09
-24.46
-
Sep 1, 2026
16.08
16.13
16.08
16.13
-24.50
14
Aug 31, 2026
15.87
16.04
15.87
16.04
-24.37
100
Aug 28, 2026
15.52
15.52
15.52
15.52
-23.59
-
Aug 27, 2026
15.48
15.48
15.48
15.48
-23.52
-
Aug 26, 2026
15.55
15.55
15.55
15.55
-23.62
-
Aug 25, 2026
15.57
15.57
15.57
15.57
-23.67
-
Aug 24, 2026
15.40
15.40
15.40
15.40
-23.41
-
Aug 21, 2026
15.66
15.66
15.66
15.66
-23.80
-
Aug 20, 2026
15.35
15.35
15.35
15.35
-23.33
-
Aug 19, 2026
15.30
15.30
15.30
15.30
-23.24
-
Aug 18, 2026
15.35
15.35
15.35
15.35
-23.32
-
Aug 17, 2026
15.40
15.40
15.40
15.40
-23.41
14
Aug 14, 2026
15.53
15.69
15.53
15.69
-23.84
24
Aug 13, 2026
15.42
15.42
15.42
15.42
-23.43
-
Aug 12, 2026
15.42
15.42
15.42
15.42
-23.43
-
Aug 11, 2026
15.42
15.42
15.42
15.42
-23.43
-
Aug 10, 2026
15.55
15.55
15.43
15.43
-23.44
12
Aug 7, 2026
16.15
16.33
16.13
16.33
-24.82
1,140
Aug 6, 2026
15.86
15.86
15.86
15.86
-24.10
-
Aug 5, 2026
15.55
15.55
15.55
15.55
-23.63
-
Aug 4, 2026
15.77
15.77
15.77
15.77
-23.96
-
Aug 3, 2026
15.96
16.04
15.96
16.04
-24.37
15
Jul 31, 2026
15.76
15.76
15.76
15.76
-23.94
-
Jul 30, 2026
16.19
16.19
16.19
16.19
-24.60
-
Jul 29, 2026
16.57
16.57
16.57
16.57
-25.18
-
Jul 28, 2026
16.05
16.16
16.05
16.16
-24.55
2,470
Jul 27, 2026
15.78
15.78
15.78
15.78
-23.98
-
Jul 24, 2026
15.56
15.56
15.56
15.56
-23.65
-
Jul 23, 2026
15.24
15.24
15.24
15.24
-23.16
-
Jul 22, 2026
15.31
15.31
15.31
15.31
-23.26
-
Jul 21, 2026
15.41
15.41
15.41
15.41
-23.42
-
Jul 20, 2026
15.34
15.52
15.34
15.52
-23.59
500
Jul 17, 2026
15.27
15.27
15.27
15.27
-23.20
-
Jul 16, 2026
15.32
15.32
15.32
15.32
-23.28
-
Jul 15, 2026
15.27
15.27
15.27
15.27
-23.21
-
Jul 14, 2026
15.34
15.34
15.34
15.34
-23.30
-
Jul 13, 2026
15.06
15.06
15.06
15.06
-22.88
-
Jul 10, 2026
15.05
15.05
15.05
15.05
-22.86
-
Jul 9, 2026
15.12
15.12
15.12
15.12
-22.97
-
Jul 8, 2026
15.18
15.18
15.18
15.18
-23.07
-
Jul 7, 2026
14.90
14.90
14.80
14.80
-22.48
500
Jul 6, 2026
14.70
14.70
14.70
14.70
-22.34
-
Jul 3, 2026
14.63
14.63
14.63
14.63
-22.22
-
Jul 2, 2026
14.68
14.68
14.68
14.68
-22.30
-
Jul 1, 2026
14.21
14.38
14.21
14.38
-21.85
25
Jun 30, 2026
14.74
14.74
14.74
14.74
-22.40
-
Jun 29, 2026
14.53
14.53
14.53
14.53
-22.08
-
Jun 26, 2026
14.52
14.52
14.52
14.52
-22.06
-
Jun 25, 2026
14.41
14.41
14.41
14.41
-21.90
-
Jun 24, 2026
14.48
14.67
14.48
14.67
-22.29
250
Jun 23, 2026
14.35
14.35
14.20
14.20
-21.58
100
Jun 22, 2026
14.18
14.18
14.18
14.18
-21.54
-
Jun 19, 2026
14.57
14.57
14.57
14.57
-22.15
-
Jun 18, 2026
14.57
14.57
14.57
14.57
-22.15
-
Jun 17, 2026
14.60
14.60
14.60
14.60
-22.18
-
Jun 16, 2026
14.51
14.51
14.51
14.51
-22.05
-
Jun 15, 2026
14.47
14.47
14.47
14.47
-21.99
-
Jun 12, 2026
14.83
14.83
14.83
14.83
-22.53
-
Jun 11, 2026
14.85
14.85
14.85
14.85
-22.56
-
Jun 10, 2026
14.73
14.73
14.73
14.73
-22.39
-
Jun 9, 2026
14.65
14.65
14.65
14.65
-22.27
-
Jun 8, 2026
14.63
14.63
14.63
14.63
-22.22
-
Jun 5, 2026
14.15
14.15
14.15
14.15
-21.49
-
Jun 4, 2026
14.15
14.15
14.08
14.08
-21.39
1,440
Jun 3, 2026
14.51
14.51
14.51
14.51
-22.05
-
Jun 2, 2026
14.27
14.27
14.27
14.27
-21.68
-
Jun 1, 2026
14.37
14.49
14.37
14.49
-22.02
16
May 29, 2026
14.69
14.80
14.69
14.80
-22.49
100
May 28, 2026
14.63
14.63
14.63
14.63
-22.22
-
May 27, 2026
14.40
14.40
14.40
14.40
-21.88
-
May 26, 2026
14.11
14.11
14.11
14.11
-21.45
400
May 25, 2026
14.22
14.22
14.22
14.22
-21.60
-
May 22, 2026
14.56
14.56
14.56
14.56
-22.12
-
May 21, 2026
14.70
14.70
14.70
14.70
-22.34
-
May 20, 2026
15.02
15.02
15.02
15.02
-22.83
-
May 19, 2026
14.86
14.86
14.86
14.86
-22.59
-
May 18, 2026
14.47
14.47
14.47
14.47
-21.99
-
May 15, 2026
14.55
14.64
14.55
14.64
-22.24
500
May 14, 2026
14.11
14.11
14.11
14.11
-21.44
-
May 13, 2026
13.72
13.72
13.72
13.72
-20.85
-
May 12, 2026
13.56
13.80
13.56
13.80
-20.97
100
May 11, 2026
13.53
13.53
13.53
13.53
-20.56
-
May 8, 2026
13.63
13.63
13.63
13.63
-20.70
-
May 7, 2026
13.67
13.67
13.67
13.67
-20.77
-
May 6, 2026
13.85
14.00
13.85
14.00
-21.27
16
May 5, 2026
13.85
13.85
13.85
13.85
-21.04
-
May 4, 2026
13.94
14.00
13.94
14.00
-21.27
1,412
Apr 30, 2026
13.64
13.64
13.64
13.64
-20.73
-
Apr 29, 2026
13.72
13.72
13.72
13.72
-20.85
-
Apr 28, 2026
13.73
13.73
13.73
13.73
-20.86
-
Apr 27, 2026
13.44
13.44
13.44
13.44
-20.41
-
Apr 24, 2026
13.69
13.69
13.69
13.69
-20.80
-
Apr 23, 2026
13.80
13.80
13.80
13.80
-20.97
-
Apr 22, 2026
13.85
13.98
13.85
13.98
-21.23
154
Apr 21, 2026
13.98
13.98
13.98
13.98
-21.25
-
Apr 20, 2026
13.98
13.98
13.98
13.98
-21.24
-
Apr 17, 2026
13.78
13.78
13.78
13.78
-20.94
-
Apr 16, 2026
13.98
13.98
13.98
13.98
-21.24
-
Apr 15, 2026
14.01
14.01
14.01
14.01
-21.28
-
Apr 14, 2026
13.86
13.87
13.86
13.87
-21.08
175
Apr 13, 2026
13.91
13.91
13.91
13.91
-21.14
-
Apr 10, 2026
13.80
13.80
13.80
13.80
-20.96
-
Apr 9, 2026
14.65
14.65
14.65
14.65
-22.27
-
Apr 8, 2026
14.63
14.63
14.63
14.63
-22.22
-
Apr 7, 2026
14.68
14.68
14.68
14.68
-22.30
-
Apr 2, 2026
14.51
14.51
14.51
14.51
-22.04
-
Apr 1, 2026
14.31
14.40
14.31
14.40
-21.89
15
Mar 31, 2026
14.85
14.85
14.52
14.52
-22.07
500
Mar 30, 2026
0.225732
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
14.64
14.64
14.64
14.64
-22.24
-
Mar 27, 2026
14.64
14.64
14.64
14.64
38.53
-
Mar 26, 2026
14.57
14.57
14.57
14.57
38.36
-
Mar 25, 2026
14.63
14.63
14.63
14.63
38.49
-
Mar 24, 2026
14.55
14.55
14.55
14.55
38.28
-
Mar 23, 2026
14.34
14.34
14.34
14.34
37.73
-
Mar 20, 2026
14.57
14.57
14.57
14.57
38.36
-
Mar 19, 2026
14.45
14.45
14.45
14.45
38.05
-
Mar 18, 2026
14.59
14.59
14.59
14.59
38.40
-
Mar 17, 2026
14.45
14.45
14.45
14.45
38.05
-
Mar 16, 2026
14.32
14.35
14.32
14.35
37.77
226
Mar 13, 2026
14.34
14.34
14.34
14.34
37.74
-
Mar 12, 2026
14.19
14.19
14.19
14.19
37.34
-
Mar 11, 2026
14.48
14.48
14.48
14.48
38.10
-
Mar 10, 2026
14.75
14.75
14.75
14.75
38.82
-
Mar 9, 2026
14.59
14.85
14.59
14.85
39.09
180
Mar 6, 2026
14.46
14.46
14.46
14.46
38.06
-
Mar 5, 2026
14.62
14.62
14.62
14.62
38.48
-
Mar 4, 2026
14.42
14.42
14.42
14.42
37.96
-
Mar 3, 2026
14.41
14.41
14.41
14.41
37.93
-
Mar 2, 2026
14.29
14.29
14.29
14.29
37.61
-
Feb 27, 2026
14.43
14.43
14.43
14.43
37.98
-
Feb 26, 2026
14.45
14.50
14.45
14.50
38.17
74
Feb 25, 2026
14.40
14.40
14.40
14.40
37.90
-
Feb 24, 2026
14.26
14.26
14.26
14.26
37.53
-
Feb 23, 2026
14.33
14.33
14.33
14.33
37.72
-
Feb 20, 2026
14.27
14.27
14.27
14.27
37.55
-
Feb 19, 2026
14.27
14.27
14.27
14.27
37.57
190
Feb 18, 2026
14.63
14.63
14.63
14.63
38.49
-
Feb 17, 2026
14.67
14.67
14.67
14.67
38.61
-
Feb 16, 2026
14.75
14.75
14.75
14.75
38.82
-
Feb 13, 2026
14.79
14.79
14.79
14.79
38.93
-
Feb 12, 2026
14.52
14.52
14.52
14.52
38.22
-
Feb 11, 2026
13.98
13.98
13.98
13.98
36.78
-
Feb 10, 2026
13.89
13.89
13.89
13.89
36.55
-
Feb 9, 2026
13.60
13.60
13.60
13.60
35.80
-
Feb 6, 2026
14.86
14.86
14.86
14.86
39.11
-
Feb 5, 2026
14.89
14.89
14.81
14.81
38.97
333
Feb 4, 2026
14.85
14.85
14.85
14.85
39.09
-
Feb 3, 2026
14.70
14.70
14.70
14.70
38.71
-
Feb 2, 2026
14.45
14.45
14.45
14.45
38.05
-
Jan 30, 2026
14.14
14.14
14.14
14.14
37.22
-
Jan 29, 2026
14.05
14.05
14.05
14.05
36.98
-
Jan 28, 2026
14.30
14.30
14.30
14.30
37.63
-
Jan 27, 2026
14.16
14.16
14.16
14.16
37.27
-
Jan 26, 2026
14.44
14.44
14.44
14.44
37.99
-
Jan 23, 2026
14.11
14.38
14.11
14.38
37.84
333
Jan 22, 2026
14.19
14.19
14.19
14.19
37.34
-
Jan 21, 2026
14.32
14.35
14.32
14.35
37.78
100
Jan 20, 2026
14.48
14.48
14.48
14.48
38.10
-
Jan 19, 2026
14.51
14.51
14.51
14.51
38.19
-
Jan 16, 2026
14.39
14.39
14.39
14.39
37.86
-
Jan 15, 2026
14.36
14.36
14.36
14.36
37.80
-
Jan 14, 2026
14.69
14.69
14.69
14.69
38.67
500
Jan 13, 2026
14.73
14.73
14.73
14.73
38.77
-
Jan 12, 2026
14.98
14.98
14.98
14.98
39.42
20
Jan 9, 2026
14.55
14.55
14.55
14.55
38.28
-
Jan 8, 2026
14.52
14.52
14.52
14.52
38.23
-
Jan 7, 2026
14.60
14.60
14.60
14.60
38.43
210
Jan 6, 2026
14.80
14.80
14.80
14.80
38.96
-
Jan 5, 2026
14.77
14.77
14.77
14.77
38.89
-
Jan 2, 2026
14.41
14.41
14.41
14.41
37.94
-
Dec 30, 2025
14.66
14.66
14.66
14.66
38.60
-
Dec 29, 2025
14.69
14.69
14.69
14.69
38.65
-
Dec 23, 2025
14.85
14.99
14.85
14.99
39.46
31
Dec 22, 2025
14.56
14.56
14.56
14.56
38.34
-
Dec 19, 2025
14.74
14.74
14.74
14.74
38.80
-
Dec 18, 2025
14.77
14.77
14.77
14.77
38.88
-
Dec 17, 2025
14.60
14.60
14.60
14.60
38.42
-
Dec 16, 2025
14.76
14.76
14.76
14.76
38.84
-
Dec 15, 2025
14.89
14.89
14.89
14.89
39.19
-
Dec 12, 2025
14.56
14.56
14.56
14.56
38.32
-
Dec 11, 2025
14.72
14.72
14.72
14.72
38.74
-
Dec 10, 2025
14.71
14.71
14.71
14.71
38.72
-
Dec 9, 2025
14.80
14.80
14.79
14.79
38.93
100
Dec 8, 2025
14.70
14.70
14.70
14.70
38.69
-
Dec 5, 2025
14.77
14.77
14.77
14.77
38.89
-
Dec 4, 2025
14.65
14.65
14.65
14.65
38.56
-
Dec 3, 2025
14.56
14.56
14.49
14.49
38.15
86
Dec 2, 2025
14.69
14.69
14.69
14.69
38.65
-
Dec 1, 2025
14.61
14.61
14.61
14.61
38.47
-
Nov 28, 2025
14.78
14.78
14.78
14.78
38.90
-
Nov 27, 2025
14.81
14.81
14.81
14.81
39.00
-
Nov 26, 2025
14.94
14.94
14.94
14.94
39.34
-
Nov 25, 2025
14.69
14.69
14.69
14.69
38.67
-
Nov 24, 2025
14.95
15.10
14.95
15.10
39.75
500
Nov 21, 2025
14.93
14.93
14.93
14.93
39.30
-
Nov 20, 2025
14.61
14.94
14.61
14.94
39.31
2,000
Nov 19, 2025
14.63
14.64
14.63
14.64
38.53
216
Nov 18, 2025
14.60
14.60
14.60
14.60
38.42
-
Nov 17, 2025
14.73
14.73
14.73
14.73
38.76
-
Nov 14, 2025
14.61
14.61
14.61
14.61
38.47
-
Nov 13, 2025
14.56
14.56
14.56
14.56
38.34
-
Nov 12, 2025
14.81
14.81
14.81
14.81
39.00
-
Nov 11, 2025
14.86
14.86
14.86
14.86
39.11
-
Nov 10, 2025
14.75
14.75
14.73
14.73
38.78
400
Nov 7, 2025
14.45
14.45
14.45
14.45
38.05
-
Nov 6, 2025
13.88
13.89
13.88
13.89
36.55
500
Nov 5, 2025
13.76
13.76
13.76
13.76
36.22
-
Nov 4, 2025
13.75
13.75
13.75
13.75
36.19
-
Nov 3, 2025
13.69
13.69
13.69
13.69
36.03
-
