GS Yuasa Corporation (G9Y.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 440 |
| 30 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 29 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 26 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 25 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 24 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 23 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 22 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 19 Apr 2024 | 17.42 | 17.51 | 17.42 | 17.51 | 17.51 | - |
| 18 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 17 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 16 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 15 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 11 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 10 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 09 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 08 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 05 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 04 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 03 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 02 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 28 Mar 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 440 |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -25.90 | - |
| 26 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | -25.49 | - |
| 25 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -24.95 | - |
| 22 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -25.22 | - |
| 21 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -24.68 | - |
| 20 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -24.27 | - |
| 19 Mar 2024 | 18.10 | 18.10 | 17.90 | 17.90 | -24.27 | 8 |
| 18 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -24.41 | - |
| 15 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -23.73 | - |
| 14 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -23.05 | - |
| 13 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -23.32 | 128 |
| 12 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -23.87 | - |
| 11 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -23.87 | - |
| 08 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -24.00 | - |
| 07 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -24.41 | - |
| 06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -24.54 | - |
| 05 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -23.32 | - |
| 04 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -22.78 | - |
| 01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -23.05 | - |
| 29 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -23.19 | - |
| 28 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -23.32 | - |
| 27 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -23.32 | - |
| 26 Feb 2024 | 17.10 | 17.10 | 17.00 | 17.00 | -23.05 | - |
| 23 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -22.78 | - |
| 22 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -22.78 | - |
| 21 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -22.51 | - |
| 20 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -22.37 | - |
| 19 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -22.51 | - |
| 16 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -21.56 | - |
| 15 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -21.29 | - |
| 14 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -21.15 | - |
| 13 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -21.83 | - |
| 12 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -21.97 | - |
| 09 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -21.97 | - |
| 08 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -21.43 | - |
| 07 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -21.56 | - |
| 06 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -18.85 | - |
| 05 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -18.17 | - |
| 02 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -17.63 | - |
| 01 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -18.04 | - |
| 31 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -18.04 | - |
| 30 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -18.04 | - |
| 29 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -17.63 | - |
| 26 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.22 | - |
| 25 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -17.49 | - |
| 24 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.22 | - |
| 23 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -17.36 | - |
| 22 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -17.49 | - |
| 19 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.22 | - |
| 18 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.22 | - |
| 17 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.22 | - |
| 16 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -17.49 | - |
| 15 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -17.63 | - |
| 12 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -17.63 | - |
| 11 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -17.63 | - |
| 10 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -17.63 | - |
| 09 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -17.36 | 100 |
| 08 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -16.95 | - |
| 05 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -16.95 | - |
| 04 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.22 | - |
| 03 Jan 2024 | 12.70 | 12.70 | 12.60 | 12.60 | -17.09 | - |
| 02 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.22 | - |
| 29 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -17.09 | - |
| 28 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -17.09 | - |
| 27 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -16.81 | - |
| 22 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | -16.95 | - |
| 21 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | -16.95 | - |
| 20 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | -16.95 | - |
| 19 Dec 2023 | 12.40 | 12.50 | 12.40 | 12.50 | -16.95 | - |
| 18 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -16.81 | - |
| 15 Dec 2023 | 12.40 | 13.00 | 12.40 | 13.00 | -17.63 | 150 |
| 14 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -16.81 | - |
| 13 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -17.09 | - |
| 12 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -17.36 | - |
| 11 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -17.36 | - |
| 08 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -17.63 | - |
| *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.