UK markets closed

Shiseido Co Ltd (SHD.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
25.31-1.03 (-3.91%)
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202425.3125.3125.3125.3125.31-
03 May 202425.5326.3425.5326.3426.348
02 May 202425.2825.2825.2825.2825.28-
30 Apr 202424.9024.9624.9024.9624.96-
29 Apr 202424.5524.7324.5524.7324.73-
26 Apr 202424.8224.8224.8224.8224.82-
25 Apr 202424.9724.9724.9724.9724.97-
24 Apr 202425.4425.4425.4425.4425.44-
23 Apr 202425.4325.4325.4325.4325.43-
22 Apr 202425.1825.5125.1825.4525.452,500
19 Apr 202424.4624.4624.4624.4624.461,000
18 Apr 202424.4624.4624.4624.4624.46-
17 Apr 202424.0124.0124.0124.0124.01-
16 Apr 202424.5124.5124.5124.5124.51200
15 Apr 202424.0324.1124.0324.1124.11-
12 Apr 202424.4424.4424.4424.4424.44-
11 Apr 202424.3824.3824.3324.3324.33590
10 Apr 202424.5024.7424.5024.7424.74200
09 Apr 202424.5624.5624.5624.5624.56-
08 Apr 202424.6924.6924.6924.6924.69-
05 Apr 202425.0225.0225.0225.0225.02-
04 Apr 202425.3325.3325.3325.3325.33-
03 Apr 202424.8724.8724.6024.6024.6075
02 Apr 202425.3625.5125.3625.5125.51-
28 Mar 202425.0325.1125.0325.1125.11-
27 Mar 202424.6424.6424.6424.6424.64-
26 Mar 202424.0724.0724.0724.0724.07-
25 Mar 202424.9124.9124.9124.9124.91-
22 Mar 202425.4425.4825.4425.4825.48-
21 Mar 202425.2525.8225.2525.8225.82200
20 Mar 202425.3925.3925.3925.3925.39-
19 Mar 202425.5925.5925.5925.5925.59-
18 Mar 202425.5926.2025.5926.2026.20100
15 Mar 202425.5525.5525.5525.5525.55-
14 Mar 202426.1726.1726.1726.1726.17-
13 Mar 202425.3925.3925.3925.3925.39-
12 Mar 202425.7026.3825.7026.3826.3851
11 Mar 202424.9725.4924.9725.4925.4925
08 Mar 202424.5324.5324.5324.5324.53-
07 Mar 202425.2825.2825.2825.2825.28-
06 Mar 202425.6025.6025.6025.6025.60-
05 Mar 202425.0125.0125.0125.0125.01-
04 Mar 202425.1325.1325.1325.1325.13-
01 Mar 202425.2825.2825.2825.2825.28-
29 Feb 202424.5425.0924.5425.0925.09500
28 Feb 202424.8925.3824.8925.3825.3819
27 Feb 202424.4424.6324.4424.6324.63-
26 Feb 202425.2925.2925.2925.2925.29-
23 Feb 202425.2325.2325.2325.2325.23-
22 Feb 202425.4425.4425.4425.4425.44-
21 Feb 202425.3425.3425.3425.3425.34-
20 Feb 202425.3925.3925.3925.3925.39-
19 Feb 202425.6025.6025.6025.6025.60-
16 Feb 202425.0325.0325.0325.0325.03-
15 Feb 202423.8723.8723.8723.8723.87-
14 Feb 202425.0425.0425.0425.0425.04-
13 Feb 202426.4926.4926.4926.4926.49-
12 Feb 202426.2226.2226.2226.2226.22-
09 Feb 202426.1026.1026.1026.1026.10-
08 Feb 202426.3026.3026.3026.3026.3039
07 Feb 202426.3026.3026.3026.3026.30-
06 Feb 202426.3627.0726.3627.0727.0710
05 Feb 202425.9325.9325.9325.9325.93-
02 Feb 202425.5526.0825.5526.0826.084
01 Feb 202425.7425.7425.7425.7425.74-
31 Jan 202425.5426.2525.5426.2026.203,250
30 Jan 202425.6625.6625.6625.6625.66-
29 Jan 202425.3826.2125.3826.2126.21100
26 Jan 202425.0425.7025.0425.7025.70-
25 Jan 202424.8124.8124.8124.8124.81-
24 Jan 202425.0325.0325.0325.0325.03-
23 Jan 202424.8125.2724.8125.2725.27520
22 Jan 202424.5125.2924.5125.2925.29500
19 Jan 202424.6624.6624.6624.6624.66-
18 Jan 202424.5625.0024.5625.0025.00300
17 Jan 202425.6825.6825.6825.6825.68150
16 Jan 202426.1426.6926.1426.6926.6974
15 Jan 202426.4726.4726.4726.4726.47-
12 Jan 202426.4726.4726.4726.4726.47-
11 Jan 202426.1826.1826.1826.1826.18-
10 Jan 202426.3626.3626.3626.3626.36-
09 Jan 202426.6326.6326.6326.6326.63-
08 Jan 202426.4226.4226.4226.4226.42-
05 Jan 202426.2426.2426.2426.2426.24-
04 Jan 202427.1427.1427.1427.1427.14-
03 Jan 202427.0627.0627.0627.0627.06-
02 Jan 202426.9726.9726.9726.9726.97-
29 Dec 202326.9126.9126.9126.9126.91-
28 Dec 202326.7326.7326.7326.7326.73-
28 Dec 202330 Dividend
27 Dec 202326.8426.8426.8426.84-3.16-
22 Dec 202327.5227.5227.5227.52-3.24-
21 Dec 202326.4626.4626.4226.42-3.11500
20 Dec 202325.5826.0425.5826.04-3.07250
19 Dec 202324.9125.4024.9125.40-2.994
18 Dec 202324.5824.5824.5824.58-2.89-
15 Dec 202324.1424.4124.1424.41-2.87-
14 Dec 202324.5524.5524.5524.55-2.89-
13 Dec 202323.9923.9923.9923.99-2.82-
12 Dec 202323.8823.8823.8823.88-2.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...