UK markets open in 5 hours 44 minutes
NIKKEI 225
38,634.66 +560.68 (+1.47%) HANG SENG
18,537.81 0.00 (0.00%) CRUDE OIL
79.75 +0.49 (+0.62%) GOLD FUTURES
2,358.70 +18.40 (+0.79%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,096.72 +977.71 (+1.99%)
Screen Holdings Co Ltd (DAO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:58PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 104.25 | 107.65 | 103.65 | 103.65 | 103.65 | 20 |
| 08 May 2024 | 104.10 | 104.95 | 104.10 | 104.95 | 104.95 | - |
| 07 May 2024 | 104.45 | 104.60 | 103.90 | 104.00 | 104.00 | - |
| 06 May 2024 | 99.12 | 99.46 | 99.12 | 99.46 | 99.46 | - |
| 03 May 2024 | 99.22 | 100.20 | 98.20 | 100.20 | 100.20 | - |
| 02 May 2024 | 98.68 | 98.98 | 98.66 | 98.94 | 98.94 | - |
| 30 Apr 2024 | 98.08 | 99.10 | 97.80 | 98.70 | 98.70 | - |
| 29 Apr 2024 | 95.20 | 95.20 | 94.70 | 94.70 | 94.70 | - |
| 26 Apr 2024 | 94.56 | 95.72 | 94.56 | 95.70 | 95.70 | - |
| 25 Apr 2024 | 96.32 | 96.38 | 95.22 | 95.60 | 95.60 | - |
| 24 Apr 2024 | 100.80 | 100.80 | 99.94 | 99.94 | 99.94 | - |
| 23 Apr 2024 | 96.86 | 97.84 | 96.60 | 97.84 | 97.84 | - |
| 22 Apr 2024 | 96.72 | 96.82 | 95.52 | 95.52 | 95.52 | 100 |
| 19 Apr 2024 | 99.84 | 101.65 | 99.84 | 100.60 | 100.60 | - |
| 18 Apr 2024 | 108.70 | 108.70 | 107.70 | 107.70 | 107.70 | - |
| 17 Apr 2024 | 106.70 | 108.15 | 106.20 | 106.20 | 106.20 | - |
| 16 Apr 2024 | 108.25 | 108.25 | 107.90 | 108.15 | 108.15 | - |
| 15 Apr 2024 | 111.35 | 111.45 | 110.30 | 110.30 | 110.30 | - |
| 12 Apr 2024 | 111.90 | 112.25 | 110.65 | 110.65 | 110.65 | - |
| 11 Apr 2024 | 110.85 | 110.85 | 110.00 | 110.80 | 110.80 | 50 |
| 10 Apr 2024 | 111.90 | 112.95 | 111.75 | 112.95 | 112.95 | - |
| 09 Apr 2024 | 112.00 | 112.00 | 111.40 | 111.60 | 111.60 | - |
| 08 Apr 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 05 Apr 2024 | 109.30 | 110.15 | 109.30 | 109.65 | 109.65 | - |
| 04 Apr 2024 | 113.80 | 114.95 | 113.60 | 114.90 | 114.90 | - |
| 03 Apr 2024 | 114.80 | 115.35 | 114.80 | 115.35 | 115.35 | - |
| 02 Apr 2024 | 117.35 | 117.35 | 112.20 | 112.20 | 112.20 | 10 |
| 28 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 28 Mar 2024 | 119 Dividend | |||||
| 27 Mar 2024 | 116.00 | 117.00 | 116.00 | 116.00 | -3.00 | - |
| 26 Mar 2024 | 115.00 | 118.00 | 115.00 | 118.00 | -3.05 | - |
| 25 Mar 2024 | 112.00 | 112.00 | 111.00 | 111.00 | -2.87 | - |
| 22 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | -2.90 | - |
| 21 Mar 2024 | 113.00 | 113.00 | 112.00 | 112.00 | -2.90 | - |
| 20 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | -2.84 | - |
| 19 Mar 2024 | 111.00 | 111.00 | 110.00 | 110.00 | -2.84 | - |
| 18 Mar 2024 | 109.00 | 111.00 | 109.00 | 111.00 | -2.87 | - |
| 15 Mar 2024 | 106.00 | 106.00 | 105.00 | 106.00 | -2.74 | - |
| 14 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | -2.79 | - |
| 13 Mar 2024 | 109.00 | 109.00 | 108.00 | 108.00 | -2.79 | - |
| 12 Mar 2024 | 107.00 | 109.00 | 106.00 | 109.00 | -2.82 | - |
| 11 Mar 2024 | 106.00 | 106.00 | 101.00 | 101.00 | -2.61 | - |
| 08 Mar 2024 | 111.00 | 111.00 | 110.00 | 110.00 | -2.84 | - |
| 07 Mar 2024 | 113.00 | 114.00 | 112.00 | 113.00 | -2.92 | - |
| 06 Mar 2024 | 120.00 | 122.00 | 120.00 | 122.00 | -3.16 | - |
| 05 Mar 2024 | 116.00 | 117.00 | 114.00 | 114.00 | -2.95 | - |
| 04 Mar 2024 | 117.00 | 118.00 | 117.00 | 117.00 | -3.03 | - |
| 01 Mar 2024 | 117.00 | 119.00 | 116.00 | 119.00 | -3.08 | - |
| 29 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | -2.92 | - |
| 28 Feb 2024 | 115.00 | 115.00 | 113.00 | 113.00 | -2.92 | - |
| 27 Feb 2024 | 116.00 | 117.00 | 116.00 | 117.00 | -3.03 | - |
| 26 Feb 2024 | 118.00 | 118.00 | 115.00 | 115.00 | -2.97 | - |
| 23 Feb 2024 | 121.00 | 122.00 | 117.00 | 119.00 | -3.08 | - |
| 22 Feb 2024 | 119.00 | 120.00 | 118.00 | 120.00 | -3.10 | - |
| 21 Feb 2024 | 106.00 | 108.00 | 106.00 | 108.00 | -2.79 | - |
| 20 Feb 2024 | 110.00 | 111.00 | 109.00 | 109.00 | -2.82 | - |
| 19 Feb 2024 | 110.00 | 110.00 | 109.00 | 109.00 | -2.82 | - |
| 16 Feb 2024 | 112.00 | 115.00 | 112.00 | 113.00 | -2.92 | - |
| 15 Feb 2024 | 118.00 | 121.00 | 118.00 | 121.00 | -3.13 | - |
| 14 Feb 2024 | 111.00 | 113.00 | 111.00 | 113.00 | -2.92 | - |
| 13 Feb 2024 | 108.00 | 108.00 | 105.00 | 105.00 | -2.72 | - |
| 12 Feb 2024 | 107.00 | 109.00 | 107.00 | 109.00 | -2.82 | - |
| 09 Feb 2024 | 106.00 | 107.00 | 104.00 | 104.00 | -2.69 | - |
| 08 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | -2.66 | - |
| 07 Feb 2024 | 101.00 | 102.00 | 101.00 | 101.00 | -2.61 | - |
| 06 Feb 2024 | 99.50 | 100.00 | 99.50 | 100.00 | -2.59 | - |
| 05 Feb 2024 | 98.00 | 98.00 | 97.50 | 98.00 | -2.53 | - |
| 02 Feb 2024 | 98.50 | 99.50 | 97.00 | 98.00 | -2.53 | - |
| 01 Feb 2024 | 95.00 | 97.50 | 95.00 | 97.50 | -2.52 | - |
| 31 Jan 2024 | 93.00 | 96.00 | 90.00 | 90.00 | -2.33 | 15 |
| 30 Jan 2024 | 88.00 | 88.50 | 86.50 | 88.50 | -2.29 | - |
| 29 Jan 2024 | 88.00 | 89.50 | 88.00 | 89.50 | -2.31 | - |
| 26 Jan 2024 | 86.50 | 87.50 | 86.50 | 87.50 | -2.26 | - |
| 25 Jan 2024 | 91.00 | 92.50 | 91.00 | 92.50 | -2.39 | - |
| 24 Jan 2024 | 89.50 | 91.00 | 89.50 | 90.50 | -2.34 | - |
| 23 Jan 2024 | 88.50 | 88.50 | 86.00 | 87.50 | -2.26 | - |
| 22 Jan 2024 | 87.00 | 88.50 | 87.00 | 88.50 | -2.29 | - |
| 19 Jan 2024 | 83.00 | 85.50 | 83.00 | 85.50 | -2.21 | - |
| 18 Jan 2024 | 79.50 | 80.50 | 79.50 | 80.50 | -2.08 | - |
| 17 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | -2.04 | - |
| 16 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | -2.04 | - |
| 15 Jan 2024 | 79.00 | 80.50 | 79.00 | 80.50 | -2.08 | - |
| 12 Jan 2024 | 76.50 | 77.00 | 76.50 | 77.00 | -1.99 | - |
| 11 Jan 2024 | 75.50 | 75.50 | 75.00 | 75.50 | -1.95 | - |
| 10 Jan 2024 | 74.00 | 74.00 | 73.50 | 73.50 | -1.90 | - |
| 09 Jan 2024 | 75.50 | 76.00 | 75.50 | 76.00 | -1.97 | - |
| 08 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | -1.90 | - |
| 05 Jan 2024 | 74.00 | 74.50 | 74.00 | 74.50 | -1.93 | - |
| 04 Jan 2024 | 74.00 | 74.00 | 73.00 | 73.00 | -1.89 | - |
| 03 Jan 2024 | 75.50 | 75.50 | 73.50 | 73.50 | -1.90 | - |
| 02 Jan 2024 | 74.50 | 75.50 | 74.50 | 75.00 | -1.94 | - |
| 29 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95 | - |
| 28 Dec 2023 | 75.00 | 76.00 | 75.00 | 75.50 | -1.95 | - |
| 27 Dec 2023 | 74.50 | 74.50 | 74.50 | 74.50 | -1.93 | - |
| 22 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | -1.89 | - |
| 21 Dec 2023 | 73.50 | 75.00 | 73.50 | 74.00 | -1.91 | 50 |
| 20 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | -1.90 | - |
| 19 Dec 2023 | 74.00 | 75.00 | 73.50 | 75.00 | -1.94 | - |
| 18 Dec 2023 | 72.50 | 73.00 | 72.00 | 73.00 | -1.89 | - |
| 15 Dec 2023 | 71.00 | 72.00 | 71.00 | 72.00 | -1.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.