UK markets closed

Shiseido Co Ltd (SHD.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
27.110.00 (0.00%)
At close: 08:01AM CEST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202427.1127.1127.1127.1127.11-
18 Jul 202427.1127.1127.1127.1127.11-
17 Jul 202426.4626.4626.4626.4626.46-
16 Jul 202426.4626.4626.4626.4626.46-
15 Jul 202426.9526.9526.9526.9526.95-
12 Jul 202426.9026.9026.9026.9026.90-
11 Jul 202426.3526.3526.3526.3526.35-
10 Jul 202426.3526.3526.3526.3526.35-
09 Jul 202426.6726.6726.6726.6726.67-
08 Jul 202426.6726.6726.6726.6726.67-
05 Jul 202426.6726.6726.6726.6726.67-
04 Jul 202426.6726.6726.6726.6726.67-
03 Jul 202426.6726.6726.6726.6726.67-
02 Jul 202426.6726.6726.6726.6726.67-
01 Jul 202426.6726.6726.6726.6726.67-
28 Jun 202426.6726.6726.6726.6726.67-
27 Jun 202427.9727.9727.9727.9727.97-
27 Jun 202430 Dividend
26 Jun 202427.9727.9727.9727.97-2.03-
25 Jun 202427.5727.5727.5727.57-2.00-
24 Jun 202427.5727.5727.5727.57-2.00-
21 Jun 202427.5727.5727.5727.57-2.00-
20 Jun 202427.4727.4727.4727.47-1.99-
19 Jun 202427.5527.5527.5527.55-2.00-
18 Jun 202429.2329.2329.2329.23-2.12-
17 Jun 202429.5729.5729.5729.57-2.15-
14 Jun 202429.5729.5729.5729.57-2.15-
13 Jun 202429.5529.5529.5529.55-2.14-
12 Jun 202430.0130.0130.0130.01-2.18-
11 Jun 202430.1130.1130.1130.11-2.19-
10 Jun 202430.1130.1130.1130.11-2.19-
07 Jun 202430.1130.1130.1130.11-2.19-
06 Jun 202430.0930.0930.0930.09-2.18-
05 Jun 202430.0930.0930.0930.09-2.18-
04 Jun 202429.6429.6429.6429.64-2.15-
03 Jun 202429.3729.3729.3729.37-2.13-
31 May 202429.3729.3729.3729.37-2.13-
30 May 202429.3729.3729.3729.37-2.13-
29 May 202429.3729.3729.3729.37-2.13-
28 May 202429.3729.3729.3729.37-2.13-
27 May 202429.2229.3729.2229.37-2.1351
24 May 202429.2229.2229.2229.22-2.12-
23 May 202428.3828.9328.3828.93-2.10200
22 May 202428.3828.3828.3828.38-2.06-
21 May 202428.3828.3828.3828.38-2.06-
20 May 202428.9928.9928.9928.99-2.10-
17 May 202428.7828.7828.7828.78-2.09-
16 May 202428.6728.6728.6728.67-2.08-
15 May 202428.0528.0528.0528.05-2.04-
14 May 202428.0528.0528.0528.05-2.04-
13 May 202427.3927.3927.3927.39-1.99-
10 May 202426.1226.1226.1226.12-1.90-
09 May 202426.6026.6026.6026.60-1.93-
08 May 202426.0426.0426.0426.04-1.89-
07 May 202426.0426.0426.0426.04-1.89-
06 May 202426.0426.0426.0426.04-1.89-
03 May 202425.5225.5225.5225.52-1.85-
02 May 202425.3225.3225.3225.32-1.84-
30 Apr 202425.3225.3225.3225.32-1.84-
29 Apr 202425.3225.3225.3225.32-1.84-
26 Apr 202425.3225.3225.3225.32-1.84-
25 Apr 202425.4425.4425.4425.44-1.85-
24 Apr 202425.4425.4425.4425.44-1.85-
23 Apr 202425.4425.4425.4425.44-1.85-
22 Apr 202425.1625.1625.1625.16-1.83-
19 Apr 202424.4625.0224.4625.02-1.82150
18 Apr 202424.4624.4624.4624.46-1.78-
17 Apr 202424.4424.4424.4424.44-1.77-
16 Apr 202424.4624.4624.4624.46-1.78-
15 Apr 202424.4624.4624.4624.46-1.78-
12 Apr 202424.4624.4624.4624.46-1.78-
11 Apr 202424.3524.3524.3524.35-1.77-
10 Apr 202424.8224.8224.8224.82-1.80-
09 Apr 202425.0625.0625.0625.06-1.82-
08 Apr 202425.2225.2225.2225.22-1.83-
05 Apr 202425.3925.3925.3925.39-1.84-
04 Apr 202425.3925.3925.3925.39-1.84-
03 Apr 202425.3925.3925.3925.39-1.84-
02 Apr 202425.3825.5125.3825.51-1.8560
28 Mar 202425.0325.0325.0325.03-1.82-
27 Mar 202424.9024.9024.9024.90-1.81-
26 Mar 202424.9024.9024.9024.90-1.81-
25 Mar 202425.1725.1725.1725.17-1.83-
22 Mar 202425.7925.7925.7925.79-1.87-
21 Mar 202425.7925.7925.7925.79-1.87-
20 Mar 202425.9125.9125.9125.91-1.88-
19 Mar 202426.0726.0726.0726.07-1.89-
18 Mar 202426.0726.0726.0726.07-1.89-
15 Mar 202426.0726.0726.0726.07-1.89-
14 Mar 202426.2026.2026.2026.20-1.90-
13 Mar 202425.7725.7725.7725.77-1.87-
12 Mar 202425.7725.7725.7725.77-1.87-
11 Mar 202425.2925.2925.2925.29-1.84-
08 Mar 202425.2925.2925.2925.29-1.84-
07 Mar 202425.5925.5925.2925.29-1.8415
06 Mar 202425.5925.5925.5925.59-1.86-
05 Mar 202425.2825.2825.2825.28-1.83-
04 Mar 202425.2825.2825.2825.28-1.83-
01 Mar 202425.2825.2825.2825.28-1.83-
29 Feb 202425.0925.0925.0925.09-1.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...