UK markets open in 2 hours 38 minutes
NIKKEI 225
39,149.65 +362.27 (+0.93%) HANG SENG
19,650.18 +96.57 (+0.49%) CRUDE OIL
80.07 +0.01 (+0.01%) GOLD FUTURES
2,443.00 +25.60 (+1.06%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,460.17 -298.99 (-0.57%)
Sherwin-Williams Co (SJ3.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
| 16 May 2024 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | - |
| 16 May 2024 | 0.715 Dividend | |||||
| 15 May 2024 | 291.75 | 292.60 | 291.75 | 292.60 | 291.89 | 18 |
| 14 May 2024 | 294.35 | 294.35 | 294.35 | 294.35 | 293.63 | - |
| 13 May 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 295.98 | - |
| 10 May 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 295.98 | - |
| 09 May 2024 | 295.35 | 295.35 | 295.35 | 295.35 | 294.63 | - |
| 08 May 2024 | 295.35 | 295.35 | 295.35 | 295.35 | 294.63 | - |
| 07 May 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 290.79 | - |
| 06 May 2024 | 288.15 | 288.15 | 288.15 | 288.15 | 287.45 | - |
| 03 May 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.20 | - |
| 02 May 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.20 | - |
| 30 Apr 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.20 | - |
| 29 Apr 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.20 | - |
| 26 Apr 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.20 | - |
| 25 Apr 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.20 | - |
| 24 Apr 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 284.35 | - |
| 23 Apr 2024 | 289.65 | 289.65 | 289.65 | 289.65 | 288.94 | - |
| 22 Apr 2024 | 289.65 | 289.65 | 289.65 | 289.65 | 288.94 | - |
| 19 Apr 2024 | 290.95 | 290.95 | 290.95 | 290.95 | 290.24 | - |
| 18 Apr 2024 | 292.45 | 292.45 | 292.45 | 292.45 | 291.74 | - |
| 17 Apr 2024 | 292.45 | 292.45 | 292.45 | 292.45 | 291.74 | - |
| 16 Apr 2024 | 297.45 | 297.45 | 297.45 | 297.45 | 296.72 | - |
| 15 Apr 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.02 | - |
| 12 Apr 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.02 | - |
| 11 Apr 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.26 | - |
| 10 Apr 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 306.35 | - |
| 09 Apr 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 306.35 | - |
| 08 Apr 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 306.35 | - |
| 05 Apr 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 306.35 | - |
| 04 Apr 2024 | 310.90 | 310.90 | 310.90 | 310.90 | 310.14 | - |
| 03 Apr 2024 | 311.55 | 311.55 | 311.55 | 311.55 | 310.79 | - |
| 02 Apr 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 316.03 | - |
| 28 Mar 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 318.62 | - |
| 27 Mar 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 315.93 | - |
| 26 Mar 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 315.93 | - |
| 25 Mar 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 316.82 | - |
| 22 Mar 2024 | 319.30 | 320.00 | 319.30 | 320.00 | 319.22 | 7 |
| 21 Mar 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 310.94 | - |
| 20 Mar 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 307.85 | - |
| 19 Mar 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 307.85 | - |
| 18 Mar 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 307.85 | - |
| 15 Mar 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 307.85 | - |
| 14 Mar 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.24 | - |
| 13 Mar 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 312.14 | - |
| 12 Mar 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 312.14 | - |
| 11 Mar 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 312.14 | - |
| 08 Mar 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 312.14 | - |
| 07 Mar 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.24 | - |
| 06 Mar 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.24 | - |
| 05 Mar 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 309.84 | - |
| 04 Mar 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 309.84 | - |
| 01 Mar 2024 | 306.60 | 310.60 | 306.60 | 310.60 | 309.84 | 2 |
| 29 Feb 2024 | 302.30 | 302.30 | 302.30 | 302.30 | 301.56 | - |
| 28 Feb 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.06 | - |
| 27 Feb 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 294.38 | - |
| 26 Feb 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 294.38 | - |
| 23 Feb 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 293.48 | - |
| 23 Feb 2024 | 0.715 Dividend | |||||
| 22 Feb 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 288.28 | - |
| 21 Feb 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 286.79 | - |
| 20 Feb 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 286.79 | - |
| 19 Feb 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 287.08 | - |
| 16 Feb 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 287.08 | - |
| 15 Feb 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 286.79 | - |
| 14 Feb 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 286.29 | - |
| 13 Feb 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 286.29 | - |
| 12 Feb 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 286.29 | - |
| 09 Feb 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 286.29 | - |
| 08 Feb 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 283.90 | - |
| 07 Feb 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 283.80 | - |
| 06 Feb 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 283.80 | - |
| 05 Feb 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 283.90 | - |
| 02 Feb 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 281.91 | - |
| 01 Feb 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 281.91 | - |
| 31 Jan 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 281.91 | - |
| 30 Jan 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 281.91 | - |
| 29 Jan 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 277.83 | - |
| 26 Jan 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 277.83 | - |
| 25 Jan 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 277.83 | - |
| 24 Jan 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 278.53 | - |
| 23 Jan 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 278.53 | - |
| 22 Jan 2024 | 279.80 | 279.80 | 279.80 | 279.80 | 278.43 | - |
| 19 Jan 2024 | 279.80 | 279.80 | 279.80 | 279.80 | 278.43 | - |
| 18 Jan 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 272.95 | - |
| 17 Jan 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 272.95 | - |
| 16 Jan 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 272.95 | - |
| 15 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.67 | - |
| 12 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.67 | - |
| 11 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.67 | - |
| 10 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.67 | - |
| 09 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.67 | - |
| 08 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.67 | - |
| 05 Jan 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 271.16 | - |
| 04 Jan 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 272.46 | - |
| 03 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 277.63 | - |
| 02 Jan 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 280.42 | - |
| 29 Dec 2023 | 281.30 | 281.40 | 281.30 | 281.40 | 280.02 | - |
| 28 Dec 2023 | 281.30 | 281.30 | 281.30 | 281.30 | 279.92 | - |
| *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.