UK markets closed

Daiichi Sankyo Co Ltd (D4S.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
33.05+0.88 (+2.74%)
At close: 08:04AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.0533.0533.0533.0533.05-
02 May 202432.1732.1732.1732.1732.17-
30 Apr 202431.5831.5831.5831.5831.58-
29 Apr 202429.8029.8029.8029.8029.80-
26 Apr 202429.6629.6629.6629.6629.66-
25 Apr 202428.2028.2028.2028.2028.20-
24 Apr 202428.2128.2128.2128.2128.21-
23 Apr 202428.0128.0128.0128.0128.01-
22 Apr 202428.3028.3028.3028.3028.30100
19 Apr 202428.0528.0528.0528.0528.05-
18 Apr 202427.3727.3727.3727.3727.37-
17 Apr 202426.8026.8026.8026.8026.80-
16 Apr 202427.5527.5527.5527.5527.55-
15 Apr 202427.6027.6027.6027.6027.60-
12 Apr 202428.0428.0428.0428.0428.04-
11 Apr 202427.3127.3127.3127.3127.31-
10 Apr 202427.3127.3127.3127.3127.31-
09 Apr 202428.0128.0128.0128.0128.01-
08 Apr 202428.4528.4528.4528.4528.45-
05 Apr 202428.2828.2828.2828.2828.28-
04 Apr 202428.6628.6628.6628.6628.66-
03 Apr 202428.4628.4628.4628.4628.46-
02 Apr 202428.1728.1728.1728.1728.17-
28 Mar 202429.0529.6629.0529.6629.66100
28 Mar 202430 Dividend
27 Mar 202429.9529.9529.9529.95-0.05-
26 Mar 202429.4129.4129.4129.41-0.05-
25 Mar 202429.1729.1729.1729.17-0.05-
22 Mar 202429.7429.7429.7429.74-0.05-
21 Mar 202429.4529.4529.4529.45-0.05-
20 Mar 202429.5829.5829.5829.58-0.05-
19 Mar 202429.5229.5229.5229.52-0.05-
18 Mar 202430.0730.0730.0730.07-0.0530
15 Mar 202429.5729.5729.5729.57-0.05-
14 Mar 202428.8028.8028.8028.80-0.05-
13 Mar 202428.4328.4328.4328.43-0.05-
12 Mar 202429.4129.4129.4129.41-0.05-
11 Mar 202429.7229.7229.7229.72-0.05-
08 Mar 202429.8629.8629.8629.86-0.05-
07 Mar 202429.9029.9029.9029.90-0.05-
06 Mar 202430.0230.0230.0230.02-0.05-
05 Mar 202430.0930.0930.0930.09-0.05-
04 Mar 202430.0130.0130.0130.01-0.05-
01 Mar 202430.6830.6830.6830.68-0.05-
29 Feb 202430.5230.5230.5230.52-0.05-
28 Feb 202430.7430.7430.7430.74-0.05-
27 Feb 202431.2131.2131.2131.21-0.05-
26 Feb 202431.1331.1331.1331.13-0.05-
23 Feb 202430.1730.1730.1730.17-0.05-
22 Feb 202430.1830.1830.1830.18-0.05-
21 Feb 202430.3430.3430.3430.34-0.05-
20 Feb 202430.9730.9730.9730.97-0.0520
19 Feb 202430.1831.6330.1831.63-0.05800
16 Feb 202430.0530.0530.0530.05-0.05-
15 Feb 202429.4629.4629.4629.46-0.05-
14 Feb 202429.3729.3729.3729.37-0.05-
13 Feb 202429.2229.2229.2229.22-0.05-
12 Feb 202428.7428.7428.7428.74-0.05-
09 Feb 202428.5928.5928.5928.59-0.05-
08 Feb 202429.0329.0328.9428.94-0.05150
07 Feb 202427.9927.9927.9927.99-0.05-
06 Feb 202427.9627.9627.9627.96-0.05-
05 Feb 202428.3528.3528.3528.35-0.05-
02 Feb 202428.0028.0028.0028.00-0.05-
01 Feb 202429.0329.0329.0329.03-0.05-
31 Jan 202427.5127.5127.5127.51-0.05-
30 Jan 202427.0327.0327.0327.03-0.05-
29 Jan 202426.9226.9226.9226.92-0.04-
26 Jan 202426.5926.5926.5926.59-0.04-
25 Jan 202426.5326.5326.5326.53-0.04-
24 Jan 202426.9626.9626.9626.96-0.05-
23 Jan 202427.1827.1827.1827.18-0.05-
22 Jan 202426.5826.5826.5826.58-0.04-
19 Jan 202426.7426.7426.7426.74-0.04-
18 Jan 202426.5526.5526.5526.55-0.04-
17 Jan 202426.8426.8426.8426.84-0.04-
16 Jan 202428.1928.1928.1928.19-0.05-
15 Jan 202428.1128.1128.1128.11-0.05-
12 Jan 202428.1128.1128.1128.11-0.05-
11 Jan 202428.1028.1028.1028.10-0.05-
10 Jan 202427.1727.1727.1727.17-0.05-
09 Jan 202425.8925.8925.8925.89-0.04-
08 Jan 202425.3225.3225.3225.32-0.04-
05 Jan 202425.1925.1925.1925.19-0.04-
04 Jan 202425.3925.3925.3925.39-0.04-
03 Jan 202424.8224.8224.8224.82-0.04-
02 Jan 202424.5924.5924.5924.59-0.04-
29 Dec 202324.5324.6624.5324.66-0.04-
28 Dec 202324.4624.4624.4624.46-0.04-
27 Dec 202324.2524.2524.2524.25-0.04-
22 Dec 202324.2924.2924.2924.29-0.04-
21 Dec 202324.1124.1124.1124.11-0.04-
20 Dec 202324.6524.6524.6524.65-0.04-
19 Dec 202324.7624.7624.7624.76-0.04-
18 Dec 202325.5525.5525.5525.55-0.04-
15 Dec 202325.5125.5125.5125.51-0.04-
14 Dec 202326.0526.0526.0526.05-0.04-
13 Dec 202325.5625.5625.5625.56-0.04-
12 Dec 202325.7025.7025.7025.70-0.04-
11 Dec 202325.6525.6525.6525.65-0.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...