UK markets close in 4 hours 46 minutes

Daiichi Sankyo Co Ltd (D4S.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
31.41-1.81 (-5.45%)
As of 08:26AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202431.4131.4131.4131.4131.41-
31 May 202432.6133.2432.6133.2233.22260
30 May 202431.6032.8231.6032.8232.822,000
29 May 202431.6632.3731.6632.3732.37420
28 May 202431.9131.9131.9131.9131.91-
27 May 202432.8833.4032.8833.3833.381,100
24 May 202431.7631.7631.7631.7631.76-
23 May 202431.4631.4631.3531.3531.35-
22 May 202431.7431.7431.7431.7431.74-
21 May 202432.1232.1232.1232.1232.12-
20 May 202432.4232.4232.4232.4232.42-
17 May 202432.5132.9932.5132.9932.991,000
16 May 202432.3532.8532.3532.8532.8535
15 May 202432.1832.1831.8031.8031.80175
14 May 202431.8031.8031.8031.8031.80-
13 May 202431.4731.4731.4131.4131.4156
10 May 202431.8432.3831.8432.3832.3846
09 May 202431.0131.0131.0131.0131.01-
08 May 202431.1231.3231.1231.3231.32471
07 May 202431.5032.1831.5032.1832.18150
06 May 202432.6333.7632.6333.7633.76250
03 May 202433.0033.0033.0033.0033.00-
02 May 202432.4032.4032.4032.4032.40-
30 Apr 202431.6331.6331.2331.2331.23400
29 Apr 202429.2330.6029.2330.6030.60559
26 Apr 202429.6329.9429.4229.9429.94500
25 Apr 202428.3028.9228.3028.9228.92340
24 Apr 202428.2028.2028.0828.0828.0881
23 Apr 202427.9127.9127.9127.9127.91-
22 Apr 202427.8628.0227.8628.0228.0296
19 Apr 202428.0228.0228.0228.0228.02-
18 Apr 202427.3727.8127.3727.8127.81180
17 Apr 202427.0127.0127.0127.0127.01-
16 Apr 202427.3527.3527.3527.3527.35-
15 Apr 202427.6328.1027.6328.1028.10480
12 Apr 202428.0128.7428.0128.0628.06829
11 Apr 202427.2927.2927.0627.0627.06115
10 Apr 202427.3227.3227.3227.3227.32-
09 Apr 202428.0128.0128.0128.0128.01-
08 Apr 202427.9527.9527.9527.9527.95-
05 Apr 202428.2928.7828.2928.7828.78301
04 Apr 202428.6428.6428.6428.6428.64-
03 Apr 202428.4528.9528.4528.9528.9530
02 Apr 202428.2728.3428.2728.3028.30100
28 Mar 202429.0729.1629.0729.1629.16-
28 Mar 202430 Dividend
27 Mar 202429.9329.9329.9329.93-0.07-
26 Mar 202429.2929.2929.2929.29-0.07-
25 Mar 202429.1529.1528.9228.92-0.0740
22 Mar 202429.7029.8529.7029.85-0.07-
21 Mar 202429.4529.4529.4529.45-0.07-
20 Mar 202429.1429.1429.1429.14-0.07-
19 Mar 202429.4929.4929.4929.49-0.07-
18 Mar 202429.9029.9029.9029.90-0.07-
15 Mar 202429.5730.1529.5730.15-0.07100
14 Mar 202428.7928.7928.7928.79-0.07-
13 Mar 202428.4329.0828.4329.08-0.0738
12 Mar 202429.4129.4129.4129.41-0.07-
11 Mar 202429.7629.7629.7629.76-0.07-
08 Mar 202429.8629.8629.8629.86-0.07-
07 Mar 202429.4029.4029.4029.40-0.07-
06 Mar 202429.9629.9629.9629.96-0.07-
05 Mar 202430.0430.0430.0430.04-0.07-
04 Mar 202430.0230.0229.9329.93-0.07163
01 Mar 202430.2631.1930.2631.19-0.07903
29 Feb 202430.5330.5330.4930.49-0.07154
28 Feb 202431.2031.2931.1231.29-0.07594
27 Feb 202431.2131.2131.2131.21-0.07-
26 Feb 202431.1331.1331.1331.13-0.07-
23 Feb 202429.7029.7029.7029.70-0.07-
22 Feb 202430.1830.1830.1830.18-0.07-
21 Feb 202430.4030.7130.4030.71-0.0785
20 Feb 202430.9330.9330.9030.90-0.071,922
19 Feb 202429.6733.0029.6733.00-0.082,993
16 Feb 202430.0531.2430.0531.24-0.07428
15 Feb 202429.4729.4729.4729.47-0.07-
14 Feb 202429.4329.4329.4329.43-0.07-
13 Feb 202429.2429.2429.2429.24-0.07-
12 Feb 202428.3028.3028.3028.30-0.07-
09 Feb 202428.5928.5928.5928.59-0.07-
08 Feb 202429.0329.0329.0329.03-0.07-
07 Feb 202428.2628.2628.2628.26-0.07-
06 Feb 202427.9628.4327.9628.43-0.0714
05 Feb 202428.3628.3628.3628.36-0.07-
02 Feb 202427.9828.6327.6928.63-0.07869
01 Feb 202429.0329.0329.0329.03-0.07-
31 Jan 202427.5127.9927.5127.99-0.0780
30 Jan 202427.0127.0127.0127.01-0.06-
29 Jan 202426.9227.6426.9227.64-0.06343
26 Jan 202426.6026.6026.3326.33-0.06-
25 Jan 202426.5326.5326.5326.53-0.06-
24 Jan 202427.0127.0927.0127.09-0.06152
23 Jan 202427.1627.1627.1627.16-0.06-
22 Jan 202426.7526.7526.7526.75-0.06-
19 Jan 202426.7427.2226.7426.87-0.06142
18 Jan 202426.5726.5726.5726.57-0.06-
17 Jan 202426.7126.7126.7126.71-0.06-
16 Jan 202428.0128.3928.0128.39-0.071,150
15 Jan 202428.4828.4828.4828.48-0.07-
12 Jan 202428.0828.5028.0828.48-0.074,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...