Mail

SHD.MU - Shiseido Co Ltd

Munich - Munich Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	43.56	43.56	43.56	43.56	43.56	200
05 Jun 2023	42.96	42.96	42.96	42.96	42.96	-
02 Jun 2023	42.27	42.27	42.27	42.27	42.27	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	43.08	43.08	43.08	43.08	43.08	-
30 May 2023	43.55	43.55	43.55	43.55	43.55	-
29 May 2023	43.55	43.55	43.55	43.55	43.55	-
26 May 2023	43.55	43.55	43.55	43.55	43.55	-
25 May 2023	43.39	43.39	43.39	43.39	43.39	-
24 May 2023	44.17	44.17	44.17	44.17	44.17	-
23 May 2023	-	-	-	-	-	-
22 May 2023	46.19	46.19	46.19	46.19	46.19	-
19 May 2023	46.19	46.19	46.19	46.19	46.19	-
18 May 2023	46.19	46.19	46.19	46.19	46.19	-
17 May 2023	46.19	46.19	46.19	46.19	46.19	-
16 May 2023	46.21	46.21	46.21	46.21	46.21	-
15 May 2023	46.21	46.21	46.21	46.21	46.21	-
12 May 2023	44.57	44.57	44.57	44.57	44.57	-
11 May 2023	44.57	44.57	44.57	44.57	44.57	-
10 May 2023	44.57	44.57	44.57	44.57	44.57	-
09 May 2023	44.57	44.57	44.57	44.57	44.57	-
08 May 2023	44.52	44.52	44.52	44.52	44.52	-
05 May 2023	45.71	45.71	45.71	45.71	45.71	-
04 May 2023	45.71	45.71	45.71	45.71	45.71	-
03 May 2023	45.71	45.71	45.71	45.71	45.71	-
02 May 2023	45.71	45.71	45.71	45.71	45.71	-
28 Apr 2023	45.71	45.71	45.71	45.71	45.71	-
27 Apr 2023	45.71	45.71	45.71	45.71	45.71	-
26 Apr 2023	45.71	45.71	45.71	45.71	45.71	-
25 Apr 2023	45.71	45.71	45.71	45.71	45.71	-
24 Apr 2023	45.71	45.71	45.71	45.71	45.71	-
21 Apr 2023	45.35	45.41	45.35	45.41	45.41	-
20 Apr 2023	45.05	45.05	45.05	45.05	45.05	-
19 Apr 2023	45.05	45.05	45.05	45.05	45.05	-
18 Apr 2023	45.05	45.05	45.05	45.05	45.05	-
17 Apr 2023	45.05	45.05	45.05	45.05	45.05	-
14 Apr 2023	45.24	45.24	45.24	45.24	45.24	-
13 Apr 2023	44.34	44.34	44.34	44.34	44.34	-
12 Apr 2023	44.34	44.34	44.34	44.34	44.34	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	44.47	44.47	44.47	44.47	44.47	-
05 Apr 2023	44.47	44.47	44.47	44.47	44.47	-
04 Apr 2023	44.47	44.47	44.47	44.47	44.47	-
03 Apr 2023	43.05	43.05	43.05	43.05	43.05	-
31 Mar 2023	42.68	42.68	42.68	42.68	42.68	-
30 Mar 2023	42.68	42.68	42.68	42.68	42.68	-
29 Mar 2023	42.68	42.68	42.68	42.68	42.68	-
28 Mar 2023	42.18	42.18	42.18	42.18	42.18	-
27 Mar 2023	42.16	42.16	42.16	42.16	42.16	-
24 Mar 2023	41.90	41.90	41.90	41.90	41.90	-
23 Mar 2023	41.71	41.71	41.71	41.71	41.71	-
22 Mar 2023	41.71	41.71	41.71	41.71	41.71	-
21 Mar 2023	41.71	41.71	41.71	41.71	41.71	-
20 Mar 2023	41.71	41.71	41.71	41.71	41.71	-
17 Mar 2023	41.60	41.60	41.60	41.60	41.60	-
16 Mar 2023	41.04	41.04	41.04	41.04	41.04	-
15 Mar 2023	40.92	40.92	40.92	40.92	40.92	-
14 Mar 2023	41.74	41.74	41.74	41.74	41.74	-
13 Mar 2023	42.47	42.47	42.47	42.47	42.47	-
10 Mar 2023	43.09	43.09	42.47	42.47	42.47	-
09 Mar 2023	43.84	43.84	43.84	43.84	43.84	-
08 Mar 2023	43.84	43.84	43.84	43.84	43.84	-
07 Mar 2023	43.84	43.84	43.84	43.84	43.84	-
06 Mar 2023	43.84	43.84	43.84	43.84	43.84	-
03 Mar 2023	43.77	43.77	43.77	43.77	43.77	-
02 Mar 2023	42.97	42.97	42.97	42.97	42.97	-
01 Mar 2023	42.97	42.97	42.97	42.97	42.97	-
28 Feb 2023	42.97	42.97	42.97	42.97	42.97	-
27 Feb 2023	42.75	42.75	42.75	42.75	42.75	-
24 Feb 2023	42.75	42.75	42.75	42.75	42.75	-
23 Feb 2023	42.75	42.75	42.75	42.75	42.75	-
22 Feb 2023	42.75	42.75	42.75	42.75	42.75	-
21 Feb 2023	43.02	43.02	43.02	43.02	43.02	-
20 Feb 2023	43.36	43.36	43.36	43.36	43.36	-
17 Feb 2023	43.44	43.44	43.44	43.44	43.44	-
16 Feb 2023	43.64	43.64	43.64	43.64	43.64	-
15 Feb 2023	43.76	43.76	43.64	43.64	43.64	-
14 Feb 2023	45.13	45.13	45.13	45.13	45.13	-
13 Feb 2023	45.17	45.17	45.17	45.17	45.17	-
10 Feb 2023	46.29	46.29	46.29	46.29	46.29	-
09 Feb 2023	46.29	46.29	46.29	46.29	46.29	-
08 Feb 2023	46.22	46.22	46.22	46.22	46.22	-
07 Feb 2023	46.22	46.22	46.22	46.22	46.22	-
06 Feb 2023	46.01	46.01	45.98	45.98	45.98	200
03 Feb 2023	46.43	46.43	46.43	46.43	46.43	-
02 Feb 2023	46.43	46.43	46.43	46.43	46.43	-
01 Feb 2023	47.28	47.28	47.28	47.28	47.28	-
31 Jan 2023	47.91	47.91	47.91	47.91	47.91	-
30 Jan 2023	47.98	47.98	47.98	47.98	47.98	-
27 Jan 2023	46.50	46.50	46.50	46.50	46.50	-
26 Jan 2023	46.22	46.22	46.22	46.22	46.22	-
25 Jan 2023	46.01	46.01	46.01	46.01	46.01	-
24 Jan 2023	46.13	46.13	46.13	46.13	46.13	-
23 Jan 2023	46.13	46.13	46.13	46.13	46.13	-
20 Jan 2023	46.13	46.13	46.13	46.13	46.13	-
19 Jan 2023	46.13	46.13	46.13	46.13	46.13	-
18 Jan 2023	45.07	45.07	45.07	45.07	45.07	-
17 Jan 2023	45.07	45.07	45.07	45.07	45.07	-
16 Jan 2023	45.07	45.07	45.07	45.07	45.07	-
13 Jan 2023	45.65	45.65	45.65	45.65	45.65	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...