Shimano Inc (SHM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:39AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 156.60 | 156.60 | 156.30 | 156.30 | 156.30 | 30 |
| 02 May 2024 | 154.10 | 154.10 | 153.80 | 153.80 | 153.80 | 13 |
| 30 Apr 2024 | 152.90 | 152.90 | 152.80 | 152.80 | 152.80 | 65 |
| 29 Apr 2024 | 148.40 | 149.80 | 148.40 | 149.60 | 149.60 | 14 |
| 26 Apr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 25 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 24 Apr 2024 | 150.80 | 151.00 | 150.20 | 150.20 | 150.20 | 251 |
| 23 Apr 2024 | 145.40 | 150.10 | 145.40 | 150.10 | 150.10 | 307 |
| 22 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 19 Apr 2024 | 140.40 | 141.50 | 140.40 | 141.50 | 141.50 | 35 |
| 18 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 17 Apr 2024 | 143.20 | 144.00 | 143.20 | 144.00 | 144.00 | 3 |
| 16 Apr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| 15 Apr 2024 | 143.80 | 143.80 | 143.20 | 143.20 | 143.20 | 435 |
| 12 Apr 2024 | 146.00 | 146.20 | 146.00 | 146.20 | 146.20 | 240 |
| 11 Apr 2024 | 140.00 | 142.40 | 140.00 | 141.80 | 141.80 | 385 |
| 10 Apr 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 09 Apr 2024 | 135.40 | 135.40 | 135.30 | 135.30 | 135.30 | 5 |
| 08 Apr 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 05 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 04 Apr 2024 | 133.80 | 134.60 | 133.50 | 133.60 | 133.60 | 65 |
| 03 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 02 Apr 2024 | 139.10 | 139.20 | 139.00 | 139.20 | 139.20 | 98 |
| 28 Mar 2024 | 137.40 | 137.50 | 137.40 | 137.50 | 137.50 | 30 |
| 27 Mar 2024 | 137.80 | 138.40 | 137.80 | 138.40 | 138.40 | 250 |
| 26 Mar 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 25 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 22 Mar 2024 | 137.60 | 137.90 | 137.60 | 137.90 | 137.90 | 43 |
| 21 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 20 Mar 2024 | 137.00 | 138.60 | 137.00 | 138.60 | 138.60 | 33 |
| 19 Mar 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 18 Mar 2024 | 137.60 | 137.60 | 137.40 | 137.40 | 137.40 | 20 |
| 15 Mar 2024 | 137.10 | 137.10 | 136.30 | 136.30 | 136.30 | 208 |
| 14 Mar 2024 | 134.70 | 135.10 | 134.70 | 135.10 | 135.10 | 40 |
| 13 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 500 |
| 12 Mar 2024 | 134.00 | 135.30 | 134.00 | 134.00 | 134.00 | 1,012 |
| 11 Mar 2024 | 128.70 | 129.00 | 128.70 | 129.00 | 129.00 | 93 |
| 08 Mar 2024 | 125.90 | 126.80 | 125.90 | 126.70 | 126.70 | 40 |
| 07 Mar 2024 | 126.50 | 126.50 | 125.80 | 125.80 | 125.80 | 4 |
| 06 Mar 2024 | 126.50 | 126.70 | 126.50 | 126.70 | 126.70 | 135 |
| 05 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 04 Mar 2024 | 125.50 | 125.50 | 125.20 | 125.20 | 125.20 | 223 |
| 01 Mar 2024 | 127.20 | 127.20 | 125.70 | 125.70 | 125.70 | 130 |
| 29 Feb 2024 | 128.10 | 128.20 | 128.10 | 128.20 | 128.20 | 14 |
| 28 Feb 2024 | 127.60 | 127.60 | 127.40 | 127.40 | 127.40 | 77 |
| 27 Feb 2024 | 127.30 | 127.60 | 127.30 | 127.60 | 127.60 | 250 |
| 26 Feb 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 100 |
| 23 Feb 2024 | 125.40 | 125.40 | 125.30 | 125.30 | 125.30 | 12 |
| 22 Feb 2024 | 125.50 | 125.50 | 125.30 | 125.30 | 125.30 | 31 |
| 21 Feb 2024 | 127.50 | 127.50 | 127.00 | 127.40 | 127.40 | 400 |
| 20 Feb 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 19 Feb 2024 | 125.00 | 125.30 | 124.10 | 124.10 | 124.10 | 70 |
| 16 Feb 2024 | 125.80 | 125.80 | 125.70 | 125.70 | 125.70 | 36 |
| 15 Feb 2024 | 125.60 | 126.40 | 125.60 | 126.40 | 126.40 | 9 |
| 14 Feb 2024 | 123.70 | 124.90 | 123.70 | 124.50 | 124.50 | 220 |
| 13 Feb 2024 | 133.40 | 133.40 | 126.00 | 126.00 | 126.00 | 850 |
| 12 Feb 2024 | 132.10 | 132.50 | 132.10 | 132.50 | 132.50 | 15 |
| 09 Feb 2024 | 132.20 | 133.40 | 132.20 | 132.30 | 132.30 | 418 |
| 08 Feb 2024 | 131.50 | 132.70 | 131.50 | 132.70 | 132.70 | 200 |
| 07 Feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 06 Feb 2024 | 132.10 | 132.20 | 132.10 | 132.20 | 132.20 | 400 |
| 05 Feb 2024 | 134.50 | 134.50 | 132.00 | 132.00 | 132.00 | 128 |
| 02 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 01 Feb 2024 | 131.90 | 131.90 | 131.40 | 131.40 | 131.40 | 10 |
| 31 Jan 2024 | 133.00 | 133.00 | 132.80 | 132.80 | 132.80 | 20 |
| 30 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 29 Jan 2024 | 135.70 | 135.90 | 135.70 | 135.90 | 135.90 | 300 |
| 26 Jan 2024 | 133.80 | 133.80 | 133.50 | 133.50 | 133.50 | - |
| 25 Jan 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 20 |
| 24 Jan 2024 | 136.00 | 137.10 | 136.00 | 137.10 | 137.10 | 20 |
| 23 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 22 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 19 Jan 2024 | 132.60 | 133.60 | 132.60 | 133.60 | 133.60 | - |
| 18 Jan 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 17 Jan 2024 | 133.50 | 134.50 | 133.20 | 133.20 | 133.20 | 205 |
| 16 Jan 2024 | 137.00 | 137.10 | 136.80 | 136.80 | 136.80 | 115 |
| 15 Jan 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 12 Jan 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 11 Jan 2024 | 141.20 | 142.40 | 141.10 | 141.10 | 141.10 | 33 |
| 10 Jan 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| 09 Jan 2024 | 141.70 | 143.00 | 141.70 | 143.00 | 143.00 | 10 |
| 08 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
| 05 Jan 2024 | 137.00 | 137.30 | 137.00 | 137.30 | 137.30 | 33 |
| 04 Jan 2024 | 139.00 | 139.60 | 139.00 | 139.60 | 139.60 | 2 |
| 03 Jan 2024 | 139.60 | 139.60 | 139.20 | 139.20 | 139.20 | 14 |
| 02 Jan 2024 | 137.20 | 140.40 | 137.20 | 140.40 | 140.40 | 10 |
| 29 Dec 2023 | 139.00 | 139.00 | 138.70 | 138.70 | 138.70 | 69 |
| 28 Dec 2023 | 138.70 | 139.20 | 135.00 | 135.00 | 135.00 | 63 |
| 28 Dec 2023 | 142.5 Dividend | |||||
| 27 Dec 2023 | 139.20 | 139.20 | 139.20 | 139.20 | -3.30 | - |
| 22 Dec 2023 | 140.20 | 140.20 | 140.20 | 140.20 | -3.32 | - |
| 21 Dec 2023 | 138.70 | 138.70 | 138.70 | 138.70 | -3.29 | - |
| 20 Dec 2023 | 139.70 | 139.80 | 138.80 | 138.80 | -3.29 | 130 |
| 19 Dec 2023 | 136.00 | 136.20 | 135.10 | 135.10 | -3.20 | 22 |
| 18 Dec 2023 | 137.50 | 137.50 | 137.10 | 137.10 | -3.25 | 234 |
| 15 Dec 2023 | 137.50 | 138.10 | 136.90 | 136.90 | -3.25 | 1 |
| 14 Dec 2023 | 133.80 | 133.80 | 133.80 | 133.80 | -3.17 | - |
| 13 Dec 2023 | 135.50 | 135.50 | 134.30 | 134.30 | -3.18 | 1,000 |
| 12 Dec 2023 | 141.50 | 142.30 | 141.20 | 141.20 | -3.35 | 52 |
| 11 Dec 2023 | 143.10 | 143.10 | 142.30 | 142.30 | -3.37 | 10 |
| *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.