UK markets open in 29 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,321.89 -157.48 (-0.85%) CRUDE OIL
77.95 -0.43 (-0.55%) GOLD FUTURES
2,325.30 +1.10 (+0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,798.97 -1,067.63 (-2.10%)
Sherwin-Williams Co (SJ3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | - |
| 07 May 2024 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | - |
| 06 May 2024 | 288.15 | 291.45 | 288.15 | 291.45 | 291.45 | - |
| 03 May 2024 | 283.20 | 291.40 | 283.20 | 290.90 | 290.90 | - |
| 02 May 2024 | 280.80 | 283.50 | 280.80 | 283.50 | 283.50 | - |
| 30 Apr 2024 | 284.60 | 284.60 | 280.40 | 280.40 | 280.40 | - |
| 29 Apr 2024 | 284.40 | 286.05 | 284.15 | 285.20 | 285.20 | - |
| 26 Apr 2024 | 282.60 | 282.60 | 282.15 | 282.15 | 282.15 | - |
| 25 Apr 2024 | 280.90 | 280.90 | 280.05 | 280.50 | 280.50 | - |
| 24 Apr 2024 | 280.85 | 282.05 | 280.45 | 281.75 | 281.75 | - |
| 23 Apr 2024 | 288.20 | 288.20 | 272.00 | 280.70 | 280.70 | 21 |
| 22 Apr 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
| 19 Apr 2024 | 286.80 | 287.25 | 286.35 | 287.15 | 287.15 | - |
| 18 Apr 2024 | 288.95 | 292.50 | 288.80 | 289.85 | 289.85 | - |
| 17 Apr 2024 | 288.40 | 290.60 | 288.40 | 290.20 | 290.20 | - |
| 16 Apr 2024 | 293.20 | 293.20 | 291.15 | 291.15 | 291.15 | - |
| 15 Apr 2024 | 297.45 | 299.00 | 296.10 | 296.10 | 296.10 | - |
| 12 Apr 2024 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | - |
| 11 Apr 2024 | 296.65 | 298.55 | 296.35 | 298.20 | 298.20 | - |
| 10 Apr 2024 | 306.05 | 306.05 | 298.95 | 298.95 | 298.95 | - |
| 09 Apr 2024 | 303.65 | 303.65 | 303.20 | 303.20 | 303.20 | 90 |
| 08 Apr 2024 | 303.80 | 304.05 | 303.80 | 304.05 | 304.05 | - |
| 05 Apr 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| 04 Apr 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 306.35 | - |
| 03 Apr 2024 | 307.05 | 311.95 | 307.05 | 308.70 | 308.70 | 40 |
| 02 Apr 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | - |
| 28 Mar 2024 | 319.40 | 320.00 | 319.40 | 320.00 | 320.00 | - |
| 27 Mar 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | - |
| 26 Mar 2024 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | - |
| 25 Mar 2024 | 315.80 | 316.20 | 315.70 | 315.70 | 315.70 | - |
| 22 Mar 2024 | 319.30 | 319.80 | 317.10 | 317.30 | 317.30 | - |
| 21 Mar 2024 | 311.80 | 318.00 | 311.80 | 318.00 | 318.00 | - |
| 20 Mar 2024 | 308.80 | 312.70 | 308.80 | 312.70 | 312.70 | - |
| 19 Mar 2024 | 307.40 | 309.20 | 307.40 | 309.20 | 309.20 | - |
| 18 Mar 2024 | 306.80 | 310.00 | 306.80 | 308.50 | 308.50 | - |
| 15 Mar 2024 | 306.00 | 306.00 | 305.90 | 305.90 | 305.90 | - |
| 14 Mar 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
| 13 Mar 2024 | 312.40 | 312.70 | 304.60 | 307.30 | 307.30 | - |
| 12 Mar 2024 | 310.70 | 313.60 | 308.80 | 313.60 | 313.60 | - |
| 11 Mar 2024 | 308.80 | 308.80 | 308.00 | 308.60 | 308.60 | - |
| 08 Mar 2024 | 312.40 | 315.60 | 312.30 | 312.30 | 312.30 | - |
| 07 Mar 2024 | 305.90 | 314.90 | 305.90 | 314.20 | 314.20 | 250 |
| 06 Mar 2024 | 304.70 | 308.30 | 304.70 | 307.20 | 307.20 | - |
| 05 Mar 2024 | 307.60 | 309.40 | 307.30 | 307.30 | 307.30 | - |
| 04 Mar 2024 | 306.50 | 309.70 | 306.50 | 309.70 | 309.70 | - |
| 01 Mar 2024 | 305.40 | 305.40 | 305.00 | 305.00 | 305.00 | - |
| 29 Feb 2024 | 301.90 | 301.90 | 300.70 | 300.70 | 300.70 | 7 |
| 28 Feb 2024 | 300.20 | 302.50 | 299.70 | 302.50 | 302.50 | - |
| 27 Feb 2024 | 294.80 | 295.10 | 294.80 | 294.90 | 294.90 | - |
| 26 Feb 2024 | 295.00 | 296.90 | 294.60 | 296.90 | 296.90 | - |
| 23 Feb 2024 | 293.60 | 295.80 | 293.60 | 295.80 | 295.80 | - |
| 23 Feb 2024 | 0.715 Dividend | |||||
| 22 Feb 2024 | 288.60 | 293.30 | 287.80 | 293.30 | 292.58 | - |
| 21 Feb 2024 | 285.70 | 287.40 | 285.70 | 287.40 | 286.70 | - |
| 20 Feb 2024 | 284.10 | 286.70 | 283.20 | 286.70 | 286.00 | - |
| 19 Feb 2024 | 284.80 | 285.20 | 284.80 | 285.20 | 284.50 | - |
| 16 Feb 2024 | 287.90 | 287.90 | 287.10 | 287.10 | 286.40 | - |
| 15 Feb 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 287.50 | - |
| 14 Feb 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 284.01 | - |
| 13 Feb 2024 | 285.90 | 285.90 | 285.90 | 285.90 | 285.20 | 15 |
| 12 Feb 2024 | 286.70 | 286.70 | 286.70 | 286.70 | 286.00 | - |
| 09 Feb 2024 | 287.40 | 289.40 | 287.00 | 287.00 | 286.30 | 20 |
| 08 Feb 2024 | 285.30 | 287.80 | 285.30 | 287.80 | 287.10 | - |
| 07 Feb 2024 | 284.20 | 289.10 | 283.00 | 289.10 | 288.40 | - |
| 06 Feb 2024 | 281.00 | 281.60 | 281.00 | 281.60 | 280.91 | - |
| 05 Feb 2024 | 285.00 | 285.00 | 284.00 | 284.40 | 283.71 | - |
| 02 Feb 2024 | 282.20 | 284.30 | 280.10 | 284.30 | 283.61 | - |
| 01 Feb 2024 | 280.00 | 280.30 | 279.80 | 279.80 | 279.12 | - |
| 31 Jan 2024 | 282.20 | 282.40 | 281.10 | 281.10 | 280.41 | - |
| 30 Jan 2024 | 282.30 | 283.80 | 282.30 | 283.80 | 283.11 | - |
| 29 Jan 2024 | 280.10 | 280.10 | 276.30 | 276.70 | 276.03 | 1 |
| 26 Jan 2024 | 277.60 | 279.00 | 277.60 | 279.00 | 278.32 | - |
| 25 Jan 2024 | 275.20 | 275.20 | 274.90 | 274.90 | 274.23 | - |
| 24 Jan 2024 | 279.40 | 279.40 | 276.90 | 276.90 | 276.22 | - |
| 23 Jan 2024 | 279.60 | 282.90 | 279.60 | 281.10 | 280.41 | - |
| 22 Jan 2024 | 276.90 | 281.80 | 276.90 | 281.80 | 281.11 | - |
| 19 Jan 2024 | 279.30 | 279.30 | 278.60 | 278.60 | 277.92 | - |
| 18 Jan 2024 | 273.90 | 280.80 | 273.90 | 280.80 | 280.12 | - |
| 17 Jan 2024 | 273.10 | 275.90 | 272.80 | 275.90 | 275.23 | - |
| 16 Jan 2024 | 274.20 | 275.80 | 274.20 | 275.80 | 275.13 | - |
| 15 Jan 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 273.53 | - |
| 12 Jan 2024 | 269.00 | 272.60 | 269.00 | 272.60 | 271.94 | 30 |
| 11 Jan 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 269.54 | - |
| 10 Jan 2024 | 270.00 | 273.70 | 270.00 | 271.30 | 270.64 | 15 |
| 09 Jan 2024 | 271.10 | 271.70 | 270.80 | 271.70 | 271.04 | - |
| 08 Jan 2024 | 268.10 | 270.80 | 268.10 | 270.80 | 270.14 | - |
| 05 Jan 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 267.85 | - |
| 04 Jan 2024 | 269.90 | 270.50 | 269.90 | 270.50 | 269.84 | - |
| 03 Jan 2024 | 273.00 | 277.00 | 271.70 | 271.70 | 271.04 | 212 |
| 02 Jan 2024 | 281.90 | 281.90 | 274.60 | 274.60 | 273.93 | - |
| 29 Dec 2023 | 280.70 | 281.30 | 280.70 | 281.30 | 280.61 | - |
| 28 Dec 2023 | 279.80 | 279.80 | 277.60 | 277.60 | 276.92 | - |
| 27 Dec 2023 | 281.20 | 281.20 | 280.50 | 280.90 | 280.22 | - |
| 22 Dec 2023 | 276.20 | 278.80 | 276.20 | 278.80 | 278.12 | - |
| 21 Dec 2023 | 276.70 | 276.70 | 276.70 | 276.70 | 276.03 | - |
| 20 Dec 2023 | 278.40 | 282.20 | 278.40 | 282.20 | 281.51 | 12 |
| 19 Dec 2023 | 280.10 | 280.10 | 280.10 | 280.10 | 279.42 | - |
| 18 Dec 2023 | 282.00 | 282.00 | 281.90 | 281.90 | 281.21 | - |
| 15 Dec 2023 | 277.40 | 284.60 | 277.40 | 284.60 | 283.91 | - |
| 14 Dec 2023 | 276.90 | 280.30 | 276.90 | 280.30 | 279.62 | - |
| *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.