UK markets close in 4 hours 3 minutes

Daiichi Sankyo Co Ltd (D4S.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
27.84-0.36 (-1.28%)
As of 12:30PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202427.8327.8427.7427.8427.8490
22 Apr 202427.8028.2027.8028.2028.20-
19 Apr 202427.9628.2427.9628.1428.14-
18 Apr 202427.3127.6227.3127.6227.62-
17 Apr 202426.9226.9226.5126.5126.51-
16 Apr 202427.4527.4527.2027.4027.40-
15 Apr 202427.5027.5227.2327.2327.23-
12 Apr 202427.9328.0027.6727.6727.67-
11 Apr 202427.2027.6127.2027.3327.33-
10 Apr 202427.2327.3327.1327.1327.13-
09 Apr 202427.9228.0727.9227.9227.92-
08 Apr 202428.4228.7228.4228.4228.42-
05 Apr 202428.1828.3728.1228.3728.37-
04 Apr 202428.5628.5728.5428.5528.55-
03 Apr 202428.3528.5928.3528.5928.59-
02 Apr 202428.2128.4227.9327.9327.93-
28 Mar 202428.9729.1828.9729.1129.11-
28 Mar 202430 Dividend
27 Mar 202429.8630.3929.8629.97-0.03-
26 Mar 202429.2029.5729.2029.57-0.03-
25 Mar 202429.0529.4829.0529.42-0.03-
22 Mar 202429.6030.2129.6029.83-0.03-
21 Mar 202429.3929.9629.3929.96-0.03-
20 Mar 202429.5529.9029.5529.90-0.03-
19 Mar 202429.4129.6429.3829.64-0.03-
18 Mar 202429.8430.0229.8430.02-0.03-
15 Mar 202429.4729.8129.4729.81-0.03-
14 Mar 202428.7129.0228.5228.53-0.03-
13 Mar 202428.3328.5527.9228.42-0.03-
12 Mar 202429.3229.4629.1529.38-0.03-
11 Mar 202429.6729.7229.4129.46-0.03-
08 Mar 202429.7529.8529.4829.48-0.03-
07 Mar 202429.8729.8729.6129.61-0.03-
06 Mar 202429.8729.8729.8729.87-0.03-
05 Mar 202429.9530.0329.9129.91-0.03-
04 Mar 202429.9229.9629.8329.96-0.03-
01 Mar 202430.6130.7930.5030.56-0.0390
29 Feb 202430.4330.4329.9129.91-0.03-
28 Feb 202430.6430.7630.6330.76-0.03-
27 Feb 202431.1131.5031.1131.50-0.03-
26 Feb 202431.0331.2631.0331.26-0.03-
23 Feb 202430.1230.3130.1130.18-0.03-
22 Feb 202430.0830.3630.0830.36-0.03-
21 Feb 202430.2830.4629.9230.46-0.03-
20 Feb 202430.9430.9430.4530.61-0.03150
19 Feb 202430.7032.9030.7032.90-0.0380
16 Feb 202429.9530.2029.5330.20-0.03-
15 Feb 202429.3829.5529.3829.55-0.03-
14 Feb 202429.3329.5229.3329.42-0.03-
13 Feb 202429.1529.1528.7028.70-0.03-
12 Feb 202428.7128.8128.5428.54-0.0341
09 Feb 202428.4928.7128.4928.59-0.03-
08 Feb 202428.9428.9828.8528.90-0.03-
07 Feb 202428.1728.2828.1528.26-0.03-
06 Feb 202427.8727.9027.7927.79-0.03-
05 Feb 202428.2828.2928.1828.27-0.03-
02 Feb 202427.8827.8927.8227.89-0.03-
01 Feb 202429.0329.0828.8328.99-0.03-
31 Jan 202427.4227.7327.4227.73-0.03-
30 Jan 202426.9226.9226.8426.89-0.03-
29 Jan 202426.8327.3026.8127.12-0.03-
26 Jan 202426.5226.5726.1726.57-0.03-
25 Jan 202426.4426.5226.2026.52-0.03-
24 Jan 202426.9226.9226.4826.67-0.03-
23 Jan 202427.0927.1026.9227.10-0.03-
22 Jan 202426.2227.4426.2227.44-0.03-
19 Jan 202426.6526.8326.6526.83-0.03-
18 Jan 202426.4926.6826.4826.62-0.03-
17 Jan 202426.6427.1626.6327.09-0.03100
16 Jan 202427.9428.0727.9127.91-0.03-
15 Jan 202428.2628.2627.9027.92-0.03-
12 Jan 202427.9928.0427.9728.03-0.03-
11 Jan 202428.0428.0427.6827.71-0.03-
10 Jan 202427.0627.1526.8326.83-0.03-
09 Jan 202425.8125.8125.7725.81-0.03-
08 Jan 202425.2925.6325.1725.17-0.03-
05 Jan 202425.0925.3325.0425.04-0.03-
04 Jan 202425.3125.3525.1425.14-0.03-
03 Jan 202424.4324.7624.4324.68-0.02-
02 Jan 202424.5024.9424.5024.82-0.02-
29 Dec 202324.4524.4924.4124.44-0.02-
28 Dec 202324.3824.5924.3824.57-0.02-
27 Dec 202324.1724.1824.0824.18-0.02-
22 Dec 202324.2124.3524.2124.35-0.02-
21 Dec 202323.7424.0923.7424.03-0.02-
20 Dec 202324.5724.5724.3024.33-0.02-
19 Dec 202324.6824.7924.3724.37-0.02-
18 Dec 202325.4425.4425.1325.18-0.03-
15 Dec 202325.4525.9325.4525.72-0.03-
14 Dec 202326.0026.0225.4025.83-0.03-
13 Dec 202325.4825.5025.4725.47-0.03-
12 Dec 202325.6425.6425.6225.64-0.03-
11 Dec 202325.4726.1425.3225.89-0.03-
08 Dec 202325.3725.3825.2425.38-0.03-
07 Dec 202325.6325.6325.4425.56-0.03-
06 Dec 202326.2426.2425.8325.83-0.03-
05 Dec 202325.1025.3325.1025.33-0.03-
04 Dec 202324.8824.8824.7824.78-0.02-
01 Dec 202325.0525.3725.0525.37-0.03-
30 Nov 202324.5824.6224.5424.54-0.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...