UK markets open in 4 hours 46 minutes

Shiseido Co Ltd (SHD.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
24.46+0.02 (+0.08%)
At close: 08:02AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202424.4624.4624.4624.4624.4660
17 Apr 202424.4424.4424.4424.4424.44-
16 Apr 202424.4624.4624.4624.4624.46-
15 Apr 202424.4624.4624.4624.4624.46-
12 Apr 202424.4624.4624.4624.4624.46-
11 Apr 202424.3524.3524.3524.3524.35-
10 Apr 202424.8224.8224.8224.8224.82-
09 Apr 202425.0625.0625.0625.0625.06-
08 Apr 202425.2225.2225.2225.2225.22-
05 Apr 202425.3925.3925.3925.3925.39-
04 Apr 202425.3925.3925.3925.3925.39-
03 Apr 202425.3925.3925.3925.3925.39-
02 Apr 202425.3825.5125.3825.5125.5160
28 Mar 202425.0325.0325.0325.0325.03-
27 Mar 202424.9024.9024.9024.9024.90-
26 Mar 202424.9024.9024.9024.9024.90-
25 Mar 202425.1725.1725.1725.1725.17-
22 Mar 202425.7925.7925.7925.7925.79-
21 Mar 202425.7925.7925.7925.7925.79-
20 Mar 202425.9125.9125.9125.9125.91-
19 Mar 202426.0726.0726.0726.0726.07-
18 Mar 202426.0726.0726.0726.0726.07-
15 Mar 202426.0726.0726.0726.0726.07-
14 Mar 202426.2026.2026.2026.2026.20-
13 Mar 202425.7725.7725.7725.7725.77-
12 Mar 202425.7725.7725.7725.7725.77-
11 Mar 202425.2925.2925.2925.2925.29-
08 Mar 202425.2925.2925.2925.2925.29-
07 Mar 202425.5925.5925.2925.2925.2915
06 Mar 202425.5925.5925.5925.5925.59-
05 Mar 202425.2825.2825.2825.2825.28-
04 Mar 202425.2825.2825.2825.2825.28-
01 Mar 202425.2825.2825.2825.2825.28-
29 Feb 202425.0925.0925.0925.0925.09-
28 Feb 202425.0925.0925.0925.0925.09-
27 Feb 202425.0925.0925.0925.0925.09-
26 Feb 202425.5925.5925.5925.5925.59-
23 Feb 202425.5925.5925.5925.5925.59-
22 Feb 202425.5925.5925.5925.5925.59-
21 Feb 202425.5925.5925.5925.5925.59-
20 Feb 202425.5925.5925.5925.5925.59-
19 Feb 202425.5925.5925.5925.5925.59-
16 Feb 202425.0425.0425.0425.0425.04-
15 Feb 202425.0025.0025.0025.0025.00-
14 Feb 202425.5625.5625.5625.5625.56-
13 Feb 202426.6826.6826.6826.6826.68-
12 Feb 202426.6826.6826.6826.6826.68-
09 Feb 202426.3626.6826.3626.6826.68200
08 Feb 202426.3626.3626.3626.3626.36-
07 Feb 202426.3626.3626.3626.3626.36-
06 Feb 202426.3626.3626.3626.3626.36-
05 Feb 202426.0926.0926.0926.0926.09-
02 Feb 202426.0926.0926.0926.0926.09-
01 Feb 202426.1126.1126.1126.1126.11-
31 Jan 202425.7526.1125.7526.1126.1143
30 Jan 202425.7525.7525.7525.7525.75-
29 Jan 202425.7525.7525.7525.7525.75-
26 Jan 202425.1525.1525.1525.1525.15-
25 Jan 202425.1525.1525.1525.1525.15-
24 Jan 202425.3625.3625.3625.3625.36-
23 Jan 202425.2425.3625.2425.3625.36860
22 Jan 202425.3825.3825.3825.3825.3840
19 Jan 202425.0125.0125.0125.0125.01-
18 Jan 202425.0125.0125.0125.0125.01-
17 Jan 202425.6825.6825.6825.6825.68-
16 Jan 202426.3226.3226.3226.3226.32-
15 Jan 202426.7726.7726.7726.7726.77-
12 Jan 202426.7726.7726.7726.7726.77-
11 Jan 202426.7726.7726.7726.7726.77-
10 Jan 202426.7826.7826.7826.7826.78-
09 Jan 202426.7826.7826.7826.7826.78-
08 Jan 202426.7826.7826.7826.7826.78-
05 Jan 202426.7826.7826.7826.7826.78-
04 Jan 202427.2827.2827.2827.2827.28-
03 Jan 202427.2827.2827.2827.2827.28-
02 Jan 202427.2827.2827.2827.2827.28-
29 Dec 202327.2827.2827.2827.2827.28-
28 Dec 202327.2827.2827.2827.2827.28-
28 Dec 202330 Dividend
27 Dec 202327.5127.5127.5127.51-2.49-
22 Dec 202327.5127.5127.5127.51-2.49-
21 Dec 202326.4826.4826.4826.48-2.40-
20 Dec 202325.5625.5625.5625.56-2.31-
19 Dec 202324.8824.8824.8824.88-2.25-
18 Dec 202324.6524.6524.6524.65-2.23-
15 Dec 202324.6524.6524.6524.65-2.23-
14 Dec 202324.9324.9324.9324.93-2.26-
13 Dec 202324.3424.3424.3424.34-2.20-
12 Dec 202324.3424.3424.3424.34-2.20-
11 Dec 202324.6524.6524.3424.34-2.20100
08 Dec 202324.6524.6524.6524.65-2.23-
07 Dec 202324.9524.9524.9524.95-2.26-
06 Dec 202325.1325.1325.1325.13-2.27-
05 Dec 202325.1325.1325.1325.13-2.27-
04 Dec 202324.8524.8524.8524.85-2.25-
01 Dec 202324.6524.6524.6524.65-2.23-
30 Nov 202324.9024.9024.9024.90-2.25-
29 Nov 202326.0526.0526.0526.05-2.36-
28 Nov 202326.0526.0526.0526.05-2.36-
27 Nov 202326.5426.5426.5426.54-2.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...