Seven & i Holdings Co., Ltd. (S6M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 20 Jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 19 Jun 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 18 Jun 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 17 Jun 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 14 Jun 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 13 Jun 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 12 Jun 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 11 Jun 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 10 Jun 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 07 Jun 2024 | 12.00 | 12.23 | 12.00 | 12.23 | 12.23 | 56 |
| 06 Jun 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 278 |
| 05 Jun 2024 | 12.06 | 12.23 | 12.06 | 12.23 | 12.23 | 10 |
| 04 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 03 Jun 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 31 May 2024 | 11.81 | 12.02 | 11.81 | 12.02 | 12.02 | 20 |
| 30 May 2024 | 11.87 | 12.10 | 11.87 | 12.10 | 12.10 | 221 |
| 29 May 2024 | 11.76 | 11.97 | 11.76 | 11.97 | 11.97 | 100 |
| 28 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 27 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 24 May 2024 | 11.80 | 12.03 | 11.80 | 12.03 | 12.03 | 310 |
| 23 May 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 22 May 2024 | 11.85 | 12.06 | 11.85 | 12.06 | 12.06 | 248 |
| 21 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 20 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 17 May 2024 | 11.85 | 12.06 | 11.85 | 12.06 | 12.06 | 11 |
| 16 May 2024 | 11.95 | 12.14 | 11.95 | 12.14 | 12.14 | 300 |
| 15 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 14 May 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 13 May 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 10 May 2024 | 11.98 | 12.30 | 11.98 | 12.30 | 12.30 | 415 |
| 09 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 08 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 07 May 2024 | 11.91 | 12.14 | 11.91 | 12.14 | 12.14 | 5 |
| 06 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 03 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 02 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 30 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 29 Apr 2024 | 12.02 | 12.20 | 12.02 | 12.20 | 12.20 | 800 |
| 26 Apr 2024 | 12.07 | 12.14 | 11.85 | 12.14 | 12.14 | 7,929 |
| 25 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 24 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 23 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 22 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 19 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 18 Apr 2024 | 11.86 | 11.88 | 11.86 | 11.88 | 11.88 | 430 |
| 17 Apr 2024 | 11.80 | 11.99 | 11.80 | 11.99 | 11.99 | 25 |
| 16 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 15 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 12 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 11 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 10 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 09 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 08 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 05 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 04 Apr 2024 | 12.86 | 12.86 | 12.85 | 12.85 | 12.85 | 420 |
| 03 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 02 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 28 Mar 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 375 |
| 27 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 26 Mar 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 387 |
| 25 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 21 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 Mar 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 393 |
| 18 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 15 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 14 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 13 Mar 2024 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 390 |
| 12 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 08 Mar 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 21 |
| 07 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 06 Mar 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 381 |
| 05 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 04 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 300 |
| 01 Mar 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 20 |
| 29 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 28 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 28 Feb 2024 | 18.833332 Dividend | |||||
| 28 Feb 2024 | 3:1 Stock split | |||||
| 27 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -6.03 | - |
| 26 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -6.13 | - |
| 23 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -6.10 | - |
| 22 Feb 2024 | 12.93 | 13.13 | 12.93 | 13.13 | -6.19 | 45 |
| 21 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -6.06 | - |
| 20 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | -6.16 | - |
| 19 Feb 2024 | 12.80 | 13.00 | 12.80 | 13.00 | -6.13 | 150 |
| 16 Feb 2024 | 12.60 | 12.67 | 12.60 | 12.67 | -5.97 | 300 |
| 15 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -6.00 | - |
| 14 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -6.06 | - |
| 13 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -6.03 | - |
| 12 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | -5.88 | - |
| 09 Feb 2024 | 12.73 | 12.93 | 12.73 | 12.93 | -6.10 | 396 |
| 08 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | -5.91 | - |
| 07 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -5.94 | - |
| 06 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -5.94 | - |
| 05 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | -5.88 | - |
| 02 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | -5.78 | - |
| *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.