Shimano Inc (SHM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 30 |
| 03 Jun 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 31 May 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| 30 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 29 May 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 28 May 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 27 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 24 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 23 May 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 22 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 21 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 20 May 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 17 May 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 16 May 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
| 15 May 2024 | 156.90 | 158.00 | 156.90 | 158.00 | 158.00 | 30 |
| 14 May 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| 13 May 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
| 10 May 2024 | 153.80 | 154.90 | 153.80 | 154.90 | 154.90 | 10 |
| 09 May 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 08 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 07 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 06 May 2024 | 153.80 | 155.30 | 153.80 | 155.30 | 155.30 | 46 |
| 03 May 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| 02 May 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| 30 Apr 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 29 Apr 2024 | 148.70 | 151.20 | 148.70 | 151.20 | 151.20 | 30 |
| 26 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 25 Apr 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 24 Apr 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| 23 Apr 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 22 Apr 2024 | 142.60 | 144.50 | 142.60 | 144.50 | 144.50 | 30 |
| 19 Apr 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 18 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 17 Apr 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 16 Apr 2024 | 146.90 | 146.90 | 146.20 | 146.50 | 146.50 | 60 |
| 15 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 12 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 11 Apr 2024 | 140.60 | 141.40 | 140.60 | 141.40 | 141.40 | 30 |
| 10 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 09 Apr 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 08 Apr 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 05 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 04 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 03 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 02 Apr 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 28 Mar 2024 | 137.40 | 138.60 | 137.40 | 138.60 | 138.60 | 5 |
| 27 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 26 Mar 2024 | 135.70 | 137.40 | 135.70 | 137.40 | 137.40 | 30 |
| 25 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 22 Mar 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 40 |
| 21 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 20 Mar 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 19 Mar 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 18 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 15 Mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 14 Mar 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 13 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 12 Mar 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 11 Mar 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 08 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 07 Mar 2024 | 126.50 | 126.50 | 125.20 | 125.20 | 125.20 | 12 |
| 06 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 05 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 04 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 01 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 29 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 28 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 27 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 26 Feb 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 23 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 22 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 21 Feb 2024 | 127.00 | 127.90 | 126.90 | 126.90 | 126.90 | 60 |
| 20 Feb 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| 19 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 16 Feb 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 15 Feb 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 14 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 13 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 12 Feb 2024 | 132.20 | 134.60 | 132.20 | 134.60 | 134.60 | 2 |
| 09 Feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 08 Feb 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 07 Feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 06 Feb 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 05 Feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| 02 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 01 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 31 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 30 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 29 Jan 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 26 Jan 2024 | 133.80 | 134.30 | 133.80 | 134.30 | 134.30 | 30 |
| 25 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 24 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 23 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 22 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 19 Jan 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 18 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 17 Jan 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 16 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 15 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 12 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| *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.