UK markets open in 5 hours 50 minutes

Sysmex Corp (0YX.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
15.80-1.20 (-7.06%)
At close: 01:37PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202416.3016.4015.8015.8015.80310
06 May 202416.4017.0015.8017.0017.00256
03 May 202415.9016.5015.9016.4016.40170
02 May 202415.6015.6015.6015.6015.60-
30 Apr 202415.5015.5015.4015.4015.40826
29 Apr 202415.1016.5015.1016.5016.5045
26 Apr 202415.2015.2015.2015.2015.20-
25 Apr 202415.2015.2015.2015.2015.20-
24 Apr 202415.2015.2015.2015.2015.20-
23 Apr 202415.2015.2015.2015.2015.20-
22 Apr 202414.5015.2014.5015.2015.2010
19 Apr 202414.5014.5014.5014.5014.50-
18 Apr 202415.2015.2015.2015.2015.20-
17 Apr 202415.2015.2015.2015.2015.20-
16 Apr 202415.3015.3015.3015.3015.30-
15 Apr 202415.3015.3015.3015.3015.30-
12 Apr 202415.4015.4015.4015.4015.40-
11 Apr 202415.4015.4015.4015.4015.40-
10 Apr 202415.4015.4015.4015.4015.40-
09 Apr 202415.4015.4015.4015.4015.40-
08 Apr 202415.6015.6015.6015.6015.60-
05 Apr 202415.7015.7015.7015.7015.70-
04 Apr 202415.9015.9015.9015.9015.90-
03 Apr 202416.1016.1016.1016.1016.10-
02 Apr 202416.4016.4016.4016.4016.4050
28 Mar 202416.7017.0016.7017.0017.00500
28 Mar 202414 Dividend
28 Mar 20243:1 Stock split
27 Mar 202416.6017.0016.6017.003.0018
26 Mar 202416.6016.6016.6016.602.93-
25 Mar 202416.8316.8316.8316.832.97-
22 Mar 202416.8316.8316.8316.832.97-
21 Mar 202416.8316.8316.8316.832.97-
20 Mar 202416.8316.8316.8316.832.97-
19 Mar 202416.8316.8316.8316.832.97-
18 Mar 202416.8316.8316.8316.832.97-
15 Mar 202416.6716.6716.6716.672.94-
14 Mar 202416.6716.6716.6716.672.94-
13 Mar 202416.8316.8316.8316.832.97-
12 Mar 202417.0017.0017.0017.003.00-
11 Mar 202417.0017.0017.0017.003.00-
08 Mar 202417.0017.0017.0017.003.00-
07 Mar 202417.0017.0017.0017.003.00-
06 Mar 202417.0017.0017.0017.003.00-
05 Mar 202417.0017.0017.0017.003.00-
04 Mar 202417.0017.0017.0017.003.00-
01 Mar 202417.0017.0017.0017.003.00-
29 Feb 202417.0017.0017.0017.003.00-
28 Feb 202416.6716.6716.6716.672.94-
27 Feb 202416.5316.5316.5316.532.92-
26 Feb 202416.5316.5316.5316.532.92-
23 Feb 202416.5316.5316.5316.532.92-
22 Feb 202416.5316.5316.5316.532.92-
21 Feb 202416.5316.5316.5316.532.9212
20 Feb 202416.6716.6716.6716.672.94-
19 Feb 202416.6716.6716.6716.672.94-
16 Feb 202416.6716.6716.6716.672.94-
15 Feb 202416.6716.6716.6716.672.94-
14 Feb 202416.6716.6716.6716.672.94-
13 Feb 202416.5316.5316.5316.532.92-
12 Feb 202415.8016.2715.8016.272.87120
09 Feb 202415.8015.8015.8015.802.79-
08 Feb 202415.8015.8015.8015.802.79-
07 Feb 202415.8015.8015.8015.802.79-
06 Feb 202416.4016.4015.8015.802.79114
05 Feb 202416.6016.6016.6016.602.93-
02 Feb 202416.6716.6716.6716.672.94-
01 Feb 202416.6716.6716.6716.672.94-
31 Jan 202416.6716.6716.6716.672.94-
30 Jan 202416.8316.8316.6716.672.94300
29 Jan 202416.8316.8316.8316.832.97-
26 Jan 202416.8316.8316.8316.832.97-
25 Jan 202416.8316.8316.8316.832.97-
24 Jan 202417.0017.0017.0017.003.00-
23 Jan 202417.0017.0017.0017.003.00-
22 Jan 202417.0017.0017.0017.003.00-
19 Jan 202417.0017.0017.0017.003.00-
18 Jan 202417.0017.0017.0017.003.00-
17 Jan 202417.0017.0017.0017.003.00-
16 Jan 202417.3317.3317.3317.333.06120
15 Jan 202417.5017.5017.5017.503.09-
12 Jan 202417.5017.5017.5017.503.09-
11 Jan 202417.3317.3317.3317.333.06-
10 Jan 202417.3317.3317.3317.333.06-
09 Jan 202416.8316.8316.8316.832.97-
08 Jan 202416.6716.6716.6716.672.94-
05 Jan 202416.6716.6716.6716.672.94-
04 Jan 202416.6716.6716.6716.672.94-
03 Jan 202416.6716.6716.6716.672.94-
02 Jan 202416.6716.6716.6716.672.94-
29 Dec 202316.6716.6716.6716.672.94-
28 Dec 202316.6716.6716.6716.672.94-
27 Dec 202316.6716.6716.6716.672.94-
22 Dec 202316.6716.6716.6716.672.94-
21 Dec 202316.6716.6716.6716.672.94-
20 Dec 202316.6716.6716.6716.672.94-
19 Dec 202316.6716.6716.6716.672.94-
18 Dec 202316.6716.6716.6716.672.94-
15 Dec 202316.6716.6716.6716.672.94-
14 Dec 202316.6716.6716.6716.672.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...