UK markets closed

Daiichi Sankyo Company, Limited (D4S.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
33.00-0.64 (-1.90%)
At close: 10:59AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.0233.0233.0033.0033.00841
02 May 202432.4533.6432.4533.6433.64250
30 Apr 202431.3032.3631.3032.3632.36678
29 Apr 202429.3630.4029.3630.4030.40180
26 Apr 202429.3929.3929.3929.3929.39-
25 Apr 202429.2729.2729.2729.2729.27135
24 Apr 202427.9928.4027.9928.4028.40150
23 Apr 202427.8027.8027.8027.8027.8065
22 Apr 202427.6727.6927.6727.6927.69150
19 Apr 202427.7928.6127.7928.6128.61356
18 Apr 202427.1427.1427.1427.1427.14-
17 Apr 202426.6927.2026.6127.2027.2088
16 Apr 202427.3027.3027.3027.3027.30-
15 Apr 202427.3727.3727.3727.3727.37-
12 Apr 202427.7828.8427.7828.8428.8470
11 Apr 202427.1827.1827.1827.1827.18-
10 Apr 202428.0028.0028.0028.0028.00250
09 Apr 202428.0028.0028.0028.0028.00-
08 Apr 202428.0028.0028.0028.0028.00-
05 Apr 202428.0228.0228.0228.0228.02-
04 Apr 202428.3728.3728.3628.3628.3680
03 Apr 202428.2428.2428.2428.2428.24-
02 Apr 202429.0229.0228.8728.8728.87145
28 Mar 202428.8929.7928.8929.7929.7950
28 Mar 202430 Dividend
27 Mar 202429.8429.8429.8429.84-0.16-
26 Mar 202429.0229.0229.0229.02-0.16155
25 Mar 202429.7929.7928.9728.97-0.16190
22 Mar 202429.5430.4529.5430.40-0.161,506
21 Mar 202429.3129.3129.3129.31-0.16-
20 Mar 202429.2629.2829.2629.28-0.16-
19 Mar 202429.4729.4729.4729.47-0.16-
18 Mar 202429.9329.9329.9329.93-0.16-
15 Mar 202429.4329.4329.4329.43-0.16-
14 Mar 202428.6428.6428.6428.64-0.15-
13 Mar 202428.2828.2828.2528.25-0.15150
12 Mar 202429.1529.1529.1529.15-0.16-
11 Mar 202429.6029.6029.6029.60-0.16-
08 Mar 202430.0030.2530.0030.25-0.1670
07 Mar 202429.9029.9229.9029.92-0.1660
06 Mar 202429.9129.9129.9129.91-0.16-
05 Mar 202429.8529.9229.8529.92-0.16200
04 Mar 202429.6230.5229.6230.44-0.16170
01 Mar 202430.3030.3030.3030.30-0.16-
29 Feb 202430.2130.2130.2130.21-0.16-
28 Feb 202430.5230.5230.5230.52-0.16-
27 Feb 202430.9831.9130.9831.91-0.17600
26 Feb 202430.9030.9030.9030.90-0.17-
23 Feb 202429.7230.6229.7230.62-0.1660
22 Feb 202429.7330.6029.7330.60-0.1650
21 Feb 202429.9430.8229.9430.82-0.171,291
20 Feb 202430.8430.9030.8430.90-0.17745
19 Feb 202430.7033.1329.9133.13-0.183,446
16 Feb 202429.7530.6029.7530.60-0.16100
15 Feb 202429.3029.3029.3029.30-0.16-
14 Feb 202429.2229.2229.2229.22-0.16-
13 Feb 202428.8128.8128.7228.72-0.15108
12 Feb 202428.3828.3828.3828.38-0.15-
09 Feb 202428.4029.3628.4029.36-0.16115
08 Feb 202428.7528.7528.7528.75-0.15-
07 Feb 202427.9127.9127.9127.91-0.15-
06 Feb 202427.8627.8627.8627.86-0.15-
05 Feb 202428.2128.2128.2128.21-0.15-
02 Feb 202427.8327.8327.8327.83-0.15-
01 Feb 202428.8928.8928.8928.89-0.15150
31 Jan 202427.2527.2527.2527.25-0.15-
30 Jan 202426.9126.9126.9126.91-0.14-
29 Jan 202426.7326.7326.7326.73-0.14-
26 Jan 202426.3726.3726.3726.37-0.14-
25 Jan 202426.3526.3526.3526.35-0.14-
24 Jan 202426.6227.4026.6226.66-0.14358
23 Jan 202427.1127.1127.1127.11-0.15-
22 Jan 202426.8026.8026.8026.80-0.14-
19 Jan 202426.5626.5626.5626.56-0.14-
18 Jan 202426.2726.6026.2726.60-0.14120
17 Jan 202426.7326.7326.7326.73-0.14-
16 Jan 202427.9528.1027.9528.10-0.15500
15 Jan 202428.0028.0027.9027.90-0.15800
12 Jan 202427.9528.0527.9528.05-0.15-
11 Jan 202427.7528.4027.7528.40-0.15470
10 Jan 202426.9426.9426.9426.94-0.14-
09 Jan 202425.7225.7725.3025.30-0.14650
08 Jan 202425.1725.8625.1725.86-0.14400
05 Jan 202425.0325.8525.0325.85-0.14200
04 Jan 202425.1925.1925.0325.03-0.134
03 Jan 202424.5024.5024.5024.50-0.13-
02 Jan 202424.4624.4824.4624.48-0.131
29 Dec 202324.3924.3924.3924.39-0.13-
28 Dec 202324.3724.3724.3724.37-0.13-
27 Dec 202324.0824.0824.0824.08-0.131
22 Dec 202324.1324.1324.1324.13-0.13-
21 Dec 202324.0724.6223.8524.62-0.13585
20 Dec 202324.4724.5224.4724.52-0.13100
19 Dec 202324.6024.6024.6024.60-0.13-
18 Dec 202325.4125.4125.4125.41-0.14-
15 Dec 202325.3025.4525.3025.45-0.145
14 Dec 202325.9125.9125.8225.82-0.1460
13 Dec 202325.4425.4425.4425.44-0.14-
12 Dec 202325.5425.5425.5425.54-0.14-
11 Dec 202326.0426.0425.9425.94-0.14150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...