SCREEN Holdings Co., Ltd. (DAO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:55AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 100.05 | 100.65 | 100.05 | 100.65 | 100.65 | 177 |
| 18 Apr 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 17 Apr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 16 Apr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 15 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 12 Apr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 11 Apr 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 10 Apr 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| 09 Apr 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 08 Apr 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 05 Apr 2024 | 109.85 | 113.40 | 109.85 | 113.40 | 113.40 | 50 |
| 04 Apr 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| 03 Apr 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| 02 Apr 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| 28 Mar 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 128 |
| 28 Mar 2024 | 119 Dividend | |||||
| 27 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | -3.00 | - |
| 26 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | -3.00 | - |
| 25 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | -3.00 | 50 |
| 22 Mar 2024 | 112.00 | 116.00 | 112.00 | 116.00 | -3.00 | 45 |
| 21 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | -2.90 | - |
| 20 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | -2.82 | 200 |
| 19 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -2.87 | - |
| 18 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -2.87 | - |
| 15 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | -2.77 | - |
| 14 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | -2.84 | - |
| 13 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | -2.84 | - |
| 12 Mar 2024 | 108.00 | 111.00 | 108.00 | 111.00 | -2.87 | 110 |
| 11 Mar 2024 | 108.00 | 108.00 | 107.00 | 107.00 | -2.77 | 300 |
| 08 Mar 2024 | 115.00 | 115.00 | 113.00 | 113.00 | -2.92 | 72 |
| 07 Mar 2024 | 115.00 | 118.00 | 115.00 | 118.00 | -3.05 | 550 |
| 06 Mar 2024 | 121.00 | 125.00 | 121.00 | 125.00 | -3.23 | 10 |
| 05 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | -3.03 | - |
| 04 Mar 2024 | 118.00 | 120.00 | 118.00 | 119.00 | -3.08 | 51 |
| 01 Mar 2024 | 117.00 | 123.00 | 117.00 | 123.00 | -3.18 | 320 |
| 29 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | -2.95 | - |
| 28 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | -3.03 | 20 |
| 27 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | -3.05 | - |
| 26 Feb 2024 | 122.00 | 122.00 | 119.00 | 119.00 | -3.08 | 542 |
| 23 Feb 2024 | 121.00 | 126.00 | 121.00 | 126.00 | -3.26 | 10 |
| 22 Feb 2024 | 120.00 | 124.00 | 120.00 | 124.00 | -3.21 | 17 |
| 21 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | -2.92 | 225 |
| 20 Feb 2024 | 112.00 | 114.00 | 112.00 | 113.00 | -2.92 | 70 |
| 19 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | -2.87 | 153 |
| 16 Feb 2024 | 117.00 | 118.00 | 117.00 | 118.00 | -3.05 | 38 |
| 15 Feb 2024 | 119.00 | 124.00 | 119.00 | 124.00 | -3.21 | 200 |
| 14 Feb 2024 | 113.00 | 117.00 | 113.00 | 117.00 | -3.03 | 333 |
| 13 Feb 2024 | 109.00 | 111.00 | 109.00 | 109.00 | -2.82 | 95 |
| 12 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | -2.74 | - |
| 09 Feb 2024 | 106.00 | 108.00 | 106.00 | 108.00 | -2.79 | 14 |
| 08 Feb 2024 | 103.00 | 105.00 | 103.00 | 105.00 | -2.72 | 100 |
| 07 Feb 2024 | 102.00 | 103.00 | 102.00 | 103.00 | -2.66 | 100 |
| 06 Feb 2024 | 100.00 | 102.00 | 100.00 | 102.00 | -2.64 | 380 |
| 05 Feb 2024 | 97.50 | 99.50 | 97.50 | 99.50 | -2.57 | 20 |
| 02 Feb 2024 | 98.00 | 101.00 | 98.00 | 101.00 | -2.61 | 10 |
| 01 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -2.46 | - |
| 31 Jan 2024 | 91.00 | 96.00 | 91.00 | 94.50 | -2.44 | 150 |
| 30 Jan 2024 | 88.50 | 90.50 | 88.50 | 90.50 | -2.34 | 40 |
| 29 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | -2.29 | - |
| 26 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | -2.26 | - |
| 25 Jan 2024 | 91.00 | 93.00 | 91.00 | 93.00 | -2.41 | 50 |
| 24 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -2.33 | - |
| 23 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | -2.28 | 100 |
| 22 Jan 2024 | 87.00 | 89.50 | 87.00 | 89.50 | -2.31 | 100 |
| 19 Jan 2024 | 83.00 | 84.50 | 83.00 | 84.50 | -2.19 | 100 |
| 18 Jan 2024 | 79.50 | 81.00 | 79.50 | 81.00 | -2.09 | 1,000 |
| 17 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | -2.06 | - |
| 16 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | -2.06 | - |
| 15 Jan 2024 | 79.50 | 80.50 | 79.50 | 80.50 | -2.08 | 100 |
| 12 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | -1.99 | - |
| 11 Jan 2024 | 75.50 | 76.50 | 75.50 | 76.00 | -1.97 | 240 |
| 10 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | -1.93 | - |
| 09 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | -1.97 | - |
| 08 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | -1.90 | - |
| 05 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | -1.93 | - |
| 04 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | -1.91 | - |
| 03 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | -1.97 | - |
| 02 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95 | - |
| 29 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95 | - |
| 28 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95 | - |
| 27 Dec 2023 | 74.50 | 75.50 | 74.50 | 75.50 | -1.95 | 40 |
| 22 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | -1.90 | - |
| 21 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | -1.91 | - |
| 20 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | -1.91 | - |
| 19 Dec 2023 | 73.50 | 74.50 | 73.50 | 74.50 | -1.93 | 251 |
| 18 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | -1.88 | - |
| 15 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | -1.85 | - |
| 14 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | -1.90 | - |
| 13 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | -1.91 | - |
| 12 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | -1.89 | - |
| 11 Dec 2023 | 71.00 | 71.00 | 71.00 | 71.00 | -1.84 | 142 |
| 08 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | -1.80 | - |
| 07 Dec 2023 | 68.00 | 68.00 | 67.00 | 67.00 | -1.73 | 300 |
| 06 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | -1.78 | - |
| 05 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | -1.69 | - |
| 04 Dec 2023 | 69.00 | 69.50 | 69.00 | 69.50 | -1.80 | 200 |
| 01 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | -1.73 | - |
| 30 Nov 2023 | 66.00 | 66.00 | 66.00 | 66.00 | -1.71 | - |
| 29 Nov 2023 | 65.50 | 66.50 | 65.50 | 66.50 | -1.72 | 350 |
| 28 Nov 2023 | 64.50 | 64.50 | 64.50 | 64.50 | -1.67 | - |
| *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.