Shin-Etsu Chemical Co., Ltd. (SEH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:31AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 20 |
| 27 Jun 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 26 Jun 2024 | 35.78 | 36.40 | 35.78 | 36.40 | 36.40 | 20 |
| 25 Jun 2024 | 35.33 | 36.38 | 35.33 | 36.38 | 36.38 | 100 |
| 24 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 21 Jun 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 20 Jun 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 19 Jun 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 18 Jun 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 17 Jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 14 Jun 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 13 Jun 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 12 Jun 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 11 Jun 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 10 Jun 2024 | 36.20 | 37.35 | 36.20 | 37.35 | 37.35 | 100 |
| 07 Jun 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 06 Jun 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 05 Jun 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 04 Jun 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 03 Jun 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 31 May 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 30 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 41 |
| 29 May 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 28 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 27 May 2024 | 34.36 | 34.45 | 34.36 | 34.45 | 34.45 | 555 |
| 24 May 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 23 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 22 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 21 May 2024 | 34.74 | 35.72 | 34.74 | 35.72 | 35.72 | 30 |
| 20 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 17 May 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 20 |
| 16 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 15 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 14 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 13 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 50 |
| 10 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 09 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 08 May 2024 | 33.96 | 33.99 | 33.96 | 33.99 | 33.99 | 200 |
| 07 May 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 06 May 2024 | 35.63 | 36.65 | 35.63 | 36.65 | 36.65 | 180 |
| 03 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 02 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 30 Apr 2024 | 36.44 | 36.44 | 36.42 | 36.42 | 36.42 | - |
| 29 Apr 2024 | 34.61 | 35.62 | 34.61 | 35.62 | 35.62 | 100 |
| 26 Apr 2024 | 35.00 | 35.67 | 35.00 | 35.67 | 35.67 | 2,030 |
| 25 Apr 2024 | 37.19 | 37.19 | 35.99 | 35.99 | 35.99 | 185 |
| 24 Apr 2024 | 38.40 | 39.73 | 38.40 | 39.73 | 39.73 | 30 |
| 23 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 22 Apr 2024 | 36.47 | 36.61 | 36.47 | 36.61 | 36.61 | 39 |
| 19 Apr 2024 | 38.12 | 38.12 | 37.18 | 37.18 | 37.18 | 580 |
| 18 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 17 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 16 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 15 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 12 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 11 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 10 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 09 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 08 Apr 2024 | 37.16 | 38.21 | 37.12 | 38.20 | 38.20 | 670 |
| 05 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 04 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 60 |
| 03 Apr 2024 | 37.94 | 38.89 | 37.94 | 38.89 | 38.89 | 40 |
| 02 Apr 2024 | 40.10 | 40.10 | 38.44 | 38.44 | 38.44 | 320 |
| 28 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -9.00 | - |
| 26 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -9.04 | - |
| 25 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -9.26 | 236 |
| 22 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -9.09 | - |
| 21 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -9.00 | - |
| 20 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -8.82 | - |
| 19 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | -8.87 | - |
| 18 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | -8.87 | - |
| 15 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -8.69 | - |
| 14 Mar 2024 | 39.40 | 40.60 | 39.40 | 40.60 | -8.91 | 75 |
| 13 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | -8.74 | - |
| 12 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -8.65 | - |
| 11 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -8.60 | - |
| 08 Mar 2024 | 40.20 | 40.40 | 40.20 | 40.40 | -8.87 | 205 |
| 07 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -8.65 | - |
| 06 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -8.78 | - |
| 05 Mar 2024 | 39.80 | 41.20 | 39.80 | 41.20 | -9.04 | 40 |
| 04 Mar 2024 | 40.40 | 40.60 | 40.40 | 40.60 | -8.91 | 75 |
| 01 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | -8.78 | - |
| 29 Feb 2024 | 38.80 | 39.60 | 38.80 | 39.60 | -8.69 | 200 |
| 28 Feb 2024 | 38.40 | 39.60 | 38.40 | 39.60 | -8.69 | 65 |
| 27 Feb 2024 | 38.80 | 40.20 | 38.80 | 40.20 | -8.82 | 140 |
| 26 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -8.52 | 50 |
| 23 Feb 2024 | 38.20 | 39.60 | 38.20 | 39.60 | -8.69 | - |
| 22 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | -8.39 | - |
| 21 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -8.17 | - |
| 20 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -8.34 | 195 |
| 19 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -8.30 | - |
| 16 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -8.30 | - |
| 15 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | -8.25 | - |
| 14 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -7.99 | - |
| 13 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -8.08 | - |
| 12 Feb 2024 | 36.20 | 37.40 | 36.20 | 37.40 | -8.21 | 4 |
| 09 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -7.95 | - |
| 08 Feb 2024 | 36.40 | 37.40 | 36.40 | 37.40 | -8.21 | 270 |
| *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.