UK markets closed

Shizuoka Financial Group,Inc. (P2U.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.50-0.05 (-0.58%)
As of 08:04AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20248.508.508.508.508.5050
07 May 20248.558.558.558.558.55-
06 May 20248.558.558.558.558.55-
03 May 20248.708.708.708.708.70-
02 May 20248.708.708.708.708.70-
30 Apr 20248.758.758.758.758.75-
29 Apr 20248.708.708.708.708.70-
26 Apr 20248.708.708.708.708.70-
25 Apr 20248.708.708.708.708.70-
24 Apr 20248.808.808.808.808.80-
23 Apr 20248.808.808.808.808.80-
22 Apr 20248.808.808.808.808.80-
19 Apr 20248.508.508.508.508.50-
18 Apr 20248.558.558.558.558.55-
17 Apr 20248.558.558.558.558.55-
16 Apr 20248.758.758.758.758.75-
15 Apr 20248.958.958.958.958.95-
12 Apr 20249.009.009.009.009.00-
11 Apr 20248.958.958.958.958.95-
10 Apr 20248.658.658.658.658.65-
09 Apr 20248.608.608.608.608.60-
08 Apr 20248.608.608.608.608.60-
05 Apr 20248.608.608.608.608.60-
04 Apr 20248.708.708.708.708.70-
03 Apr 20248.658.658.658.658.65-
02 Apr 20248.608.608.608.608.60-
28 Mar 20248.708.708.708.708.70-
28 Mar 202422 Dividend
27 Mar 20248.958.958.958.95-13.05-
26 Mar 20248.958.958.958.95-13.05-
25 Mar 20249.109.109.109.10-13.27-
22 Mar 20249.259.409.259.40-13.7150
21 Mar 20249.159.159.159.15-13.34-
20 Mar 20248.608.608.608.60-12.54-
19 Mar 20248.908.908.908.90-12.98-
18 Mar 20249.059.059.059.05-13.20-
15 Mar 20248.908.908.908.90-12.98-
14 Mar 20248.808.808.808.80-12.83-
13 Mar 20249.009.009.009.00-13.12-
12 Mar 20248.958.958.958.95-13.05-
11 Mar 20249.209.309.209.30-13.56400
08 Mar 20249.409.409.409.40-13.71-
07 Mar 20249.309.309.309.30-13.56-
06 Mar 20249.109.109.109.10-13.27-
05 Mar 20249.009.009.009.00-13.12-
04 Mar 20248.958.958.958.95-13.05-
01 Mar 20249.109.109.109.10-13.27-
29 Feb 20249.009.009.009.00-13.12-
28 Feb 20248.958.958.958.95-13.05-
27 Feb 20249.009.009.009.00-13.12-
26 Feb 20248.958.958.958.95-13.05-
23 Feb 20248.908.908.908.90-12.98-
22 Feb 20248.908.908.908.90-12.98-
21 Feb 20248.808.808.808.80-12.83-
20 Feb 20248.908.908.908.90-12.98-
19 Feb 20248.908.908.908.90-12.98-
16 Feb 20248.708.708.708.70-12.69-
15 Feb 20248.608.608.608.60-12.54-
14 Feb 20248.608.608.608.60-12.54-
13 Feb 20248.658.658.658.65-12.61-
12 Feb 20248.558.558.558.55-12.47-
09 Feb 20248.558.558.558.55-12.47-
08 Feb 20248.608.608.608.60-12.54-
07 Feb 20248.758.758.758.75-12.76-
06 Feb 20248.708.708.708.70-12.69-
05 Feb 20248.908.908.908.90-12.98-
02 Feb 20249.009.009.009.00-13.12-
01 Feb 20248.708.708.708.70-12.69-
31 Jan 20248.408.408.408.40-12.25-
30 Jan 20248.308.308.308.30-12.10-
29 Jan 20248.308.308.308.30-12.10-
26 Jan 20248.208.208.208.20-11.96-
25 Jan 20248.308.308.308.30-12.10-
24 Jan 20248.258.258.258.25-12.03-
23 Jan 20247.957.957.957.95-11.59-
22 Jan 20247.907.907.907.90-11.52-
19 Jan 20247.757.757.757.75-11.30-
18 Jan 20247.907.907.907.90-11.52-
17 Jan 20247.857.857.857.85-11.45-
16 Jan 20247.957.957.957.95-11.59-
15 Jan 20247.857.857.857.85-11.45-
12 Jan 20247.857.857.857.85-11.45-
11 Jan 20247.857.857.857.85-11.45-
10 Jan 20247.757.757.757.75-11.30-
09 Jan 20247.807.807.807.80-11.37-
08 Jan 20247.857.857.857.85-11.45-
05 Jan 20247.807.807.807.80-11.37-
04 Jan 20247.757.757.757.75-11.30-
03 Jan 20247.507.507.507.50-10.94-
02 Jan 20247.457.457.457.45-10.86-
29 Dec 20237.607.607.607.60-11.08-
28 Dec 20237.457.457.457.45-10.86-
27 Dec 20237.407.407.407.40-10.79-
22 Dec 20237.207.207.207.20-10.50-
21 Dec 20237.157.157.157.15-10.43-
20 Dec 20237.157.157.157.15-10.43-
19 Dec 20237.257.257.257.25-10.57-
18 Dec 20237.357.357.357.35-10.72-
15 Dec 20237.407.407.407.40-10.79-
14 Dec 20237.757.757.757.75-11.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...