SOQ.MU - Soken Chemical & Engineering Co., Ltd.

Munich - Munich Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 201912.3712.3712.3712.3712.37-
23 May 201912.4312.4312.4312.4312.43-
22 May 201912.4212.4212.4212.4212.42-
21 May 201912.5212.5212.5212.5212.52-
20 May 201912.2912.2912.2912.2912.29-
17 May 201912.4112.4112.4112.4112.41-
16 May 201912.1912.1912.1912.1912.19-
15 May 201912.0412.0412.0412.0412.04-
14 May 201912.0412.0412.0412.0412.04-
13 May 201912.7612.7612.7612.7612.76-
10 May 201912.7512.7512.7512.7512.75-
09 May 201912.6712.6712.6712.6712.67-
08 May 201912.6712.6712.6712.6712.67-
07 May 201912.4312.4312.4312.4312.43-
06 May 201912.4412.4412.4412.4412.44-
03 May 201912.3812.3812.3812.3812.38-
02 May 201912.3312.3312.3312.3312.33-
30 Apr 201912.3612.3612.3612.3612.36-
29 Apr 201912.3712.3712.3712.3712.37-
26 Apr 201912.3912.3912.3912.3912.39-
25 Apr 201912.2412.2412.2412.2412.24-
24 Apr 201912.4812.4812.4812.4812.48-
23 Apr 201912.4312.4312.4312.4312.43-
18 Apr 201912.7212.7212.7212.7212.72-
17 Apr 201912.7212.7212.7212.7212.72-
16 Apr 201912.4712.4712.4712.4712.47-
15 Apr 201912.4712.4712.4712.4712.47-
12 Apr 201912.8012.8012.8012.8012.80-
11 Apr 201912.8712.8712.8712.8712.87-
10 Apr 201912.9612.9612.9612.9612.96-
09 Apr 201912.8912.8912.8912.8912.89-
08 Apr 201912.9212.9212.9212.9212.92-
05 Apr 201912.7812.7812.7812.7812.78-
04 Apr 201912.5812.5812.5812.5812.58-
03 Apr 201912.7012.7012.7012.7012.70-
02 Apr 201912.7512.7512.7512.7512.75-
01 Apr 201912.7512.7512.7512.7512.75-
29 Mar 201912.7612.7612.7612.7612.76-
28 Mar 201912.7412.7412.7412.7412.74-
27 Mar 201912.6112.6112.6112.6112.61-
27 Mar 201955 Dividend
26 Mar 201913.0313.0313.0313.03-41.97-
25 Mar 201912.5912.5912.5912.59-40.55-
22 Mar 201912.4512.4512.4512.45-40.10-
21 Mar 201912.6012.6012.6012.60-40.58-
20 Mar 201912.5512.5512.5512.55-40.42-
19 Mar 201912.5012.5012.5012.50-40.26-
18 Mar 201912.7912.7912.7912.79-41.20-
15 Mar 201912.8812.8812.8812.88-41.49-
14 Mar 201913.0313.0313.0313.03-41.97-
13 Mar 201913.0613.0613.0613.06-42.07-
12 Mar 201913.1313.1313.1313.13-42.29-
11 Mar 201913.0413.0413.0413.04-42.00-
08 Mar 201912.9012.9012.9012.90-41.55-
07 Mar 201913.3013.3013.3013.30-42.84-
06 Mar 201913.3013.3013.3013.30-42.84-
05 Mar 201913.3213.3213.3213.32-42.90-
04 Mar 201913.4713.4713.4713.47-43.39-
01 Mar 201913.4213.4213.4213.42-43.23-
28 Feb 201913.4513.4513.4513.45-43.32-
27 Feb 201913.3613.3613.3613.36-43.03-
26 Feb 201913.5213.5213.5213.52-43.55-
25 Feb 201913.2613.2613.2613.26-42.71-
22 Feb 201912.9512.9512.9512.95-41.71-
21 Feb 201912.7412.7412.7412.74-41.04-
20 Feb 201912.9412.9412.9412.94-41.68-
19 Feb 201913.1613.1613.1613.16-42.39-
18 Feb 201913.3113.3113.3113.31-42.87-
15 Feb 201913.3813.3813.3813.38-43.10-
14 Feb 201913.2413.2413.2413.24-42.65-
13 Feb 201913.4613.4613.4613.46-43.36-
12 Feb 201913.3513.3513.3513.35-43.00-
11 Feb 201913.6013.6013.6013.60-43.81-
08 Feb 201913.6113.6113.6113.61-43.84-
07 Feb 201913.7313.7313.7313.73-44.22-
06 Feb 201913.9213.9213.9213.92-44.84-
05 Feb 201914.6214.6214.6214.62-47.09-
04 Feb 201914.0314.0314.0314.03-45.19-
01 Feb 201914.4414.4414.4414.44-46.51-
31 Jan 201914.6914.6914.6914.69-47.32-
30 Jan 201914.5614.5614.5614.56-46.90-
29 Jan 201914.4214.4214.4214.42-46.45-
28 Jan 201914.5514.5514.5514.55-46.87-
25 Jan 201914.9914.9914.9914.99-48.28-
24 Jan 201914.6914.6914.6914.69-47.32-
23 Jan 201914.9214.9214.9214.92-48.06-
22 Jan 201914.6814.6814.6814.68-47.28-
21 Jan 201915.0715.0715.0715.07-48.54-
18 Jan 201914.8414.8414.8414.84-47.80-
17 Jan 201914.4814.4814.4814.48-46.64-
16 Jan 201914.1814.1814.1814.18-45.67-
15 Jan 201913.8413.8413.8413.84-44.58-
14 Jan 201913.4813.4813.4813.48-43.42-
11 Jan 201913.3913.3913.3913.39-43.13-
10 Jan 201913.6213.6213.6213.62-43.87-
09 Jan 201913.4813.4813.4813.48-43.42-
08 Jan 201913.6913.6913.6913.69-44.10-
07 Jan 201913.8413.8413.8413.84-44.58-
04 Jan 201913.1413.1413.1413.14-42.32-
03 Jan 201913.5213.5213.5213.52-43.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes