Mail

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

Munich - Munich Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2019	12.37	12.37	12.37	12.37	12.37	-
23 May 2019	12.43	12.43	12.43	12.43	12.43	-
22 May 2019	12.42	12.42	12.42	12.42	12.42	-
21 May 2019	12.52	12.52	12.52	12.52	12.52	-
20 May 2019	12.29	12.29	12.29	12.29	12.29	-
17 May 2019	12.41	12.41	12.41	12.41	12.41	-
16 May 2019	12.19	12.19	12.19	12.19	12.19	-
15 May 2019	12.04	12.04	12.04	12.04	12.04	-
14 May 2019	12.04	12.04	12.04	12.04	12.04	-
13 May 2019	12.76	12.76	12.76	12.76	12.76	-
10 May 2019	12.75	12.75	12.75	12.75	12.75	-
09 May 2019	12.67	12.67	12.67	12.67	12.67	-
08 May 2019	12.67	12.67	12.67	12.67	12.67	-
07 May 2019	12.43	12.43	12.43	12.43	12.43	-
06 May 2019	12.44	12.44	12.44	12.44	12.44	-
03 May 2019	12.38	12.38	12.38	12.38	12.38	-
02 May 2019	12.33	12.33	12.33	12.33	12.33	-
30 Apr 2019	12.36	12.36	12.36	12.36	12.36	-
29 Apr 2019	12.37	12.37	12.37	12.37	12.37	-
26 Apr 2019	12.39	12.39	12.39	12.39	12.39	-
25 Apr 2019	12.24	12.24	12.24	12.24	12.24	-
24 Apr 2019	12.48	12.48	12.48	12.48	12.48	-
23 Apr 2019	12.43	12.43	12.43	12.43	12.43	-
18 Apr 2019	12.72	12.72	12.72	12.72	12.72	-
17 Apr 2019	12.72	12.72	12.72	12.72	12.72	-
16 Apr 2019	12.47	12.47	12.47	12.47	12.47	-
15 Apr 2019	12.47	12.47	12.47	12.47	12.47	-
12 Apr 2019	12.80	12.80	12.80	12.80	12.80	-
11 Apr 2019	12.87	12.87	12.87	12.87	12.87	-
10 Apr 2019	12.96	12.96	12.96	12.96	12.96	-
09 Apr 2019	12.89	12.89	12.89	12.89	12.89	-
08 Apr 2019	12.92	12.92	12.92	12.92	12.92	-
05 Apr 2019	12.78	12.78	12.78	12.78	12.78	-
04 Apr 2019	12.58	12.58	12.58	12.58	12.58	-
03 Apr 2019	12.70	12.70	12.70	12.70	12.70	-
02 Apr 2019	12.75	12.75	12.75	12.75	12.75	-
01 Apr 2019	12.75	12.75	12.75	12.75	12.75	-
29 Mar 2019	12.76	12.76	12.76	12.76	12.76	-
28 Mar 2019	12.74	12.74	12.74	12.74	12.74	-
27 Mar 2019	12.61	12.61	12.61	12.61	12.61	-
27 Mar 2019	55 Dividend
26 Mar 2019	13.03	13.03	13.03	13.03	-41.97	-
25 Mar 2019	12.59	12.59	12.59	12.59	-40.55	-
22 Mar 2019	12.45	12.45	12.45	12.45	-40.10	-
21 Mar 2019	12.60	12.60	12.60	12.60	-40.58	-
20 Mar 2019	12.55	12.55	12.55	12.55	-40.42	-
19 Mar 2019	12.50	12.50	12.50	12.50	-40.26	-
18 Mar 2019	12.79	12.79	12.79	12.79	-41.20	-
15 Mar 2019	12.88	12.88	12.88	12.88	-41.49	-
14 Mar 2019	13.03	13.03	13.03	13.03	-41.97	-
13 Mar 2019	13.06	13.06	13.06	13.06	-42.07	-
12 Mar 2019	13.13	13.13	13.13	13.13	-42.29	-
11 Mar 2019	13.04	13.04	13.04	13.04	-42.00	-
08 Mar 2019	12.90	12.90	12.90	12.90	-41.55	-
07 Mar 2019	13.30	13.30	13.30	13.30	-42.84	-
06 Mar 2019	13.30	13.30	13.30	13.30	-42.84	-
05 Mar 2019	13.32	13.32	13.32	13.32	-42.90	-
04 Mar 2019	13.47	13.47	13.47	13.47	-43.39	-
01 Mar 2019	13.42	13.42	13.42	13.42	-43.23	-
28 Feb 2019	13.45	13.45	13.45	13.45	-43.32	-
27 Feb 2019	13.36	13.36	13.36	13.36	-43.03	-
26 Feb 2019	13.52	13.52	13.52	13.52	-43.55	-
25 Feb 2019	13.26	13.26	13.26	13.26	-42.71	-
22 Feb 2019	12.95	12.95	12.95	12.95	-41.71	-
21 Feb 2019	12.74	12.74	12.74	12.74	-41.04	-
20 Feb 2019	12.94	12.94	12.94	12.94	-41.68	-
19 Feb 2019	13.16	13.16	13.16	13.16	-42.39	-
18 Feb 2019	13.31	13.31	13.31	13.31	-42.87	-
15 Feb 2019	13.38	13.38	13.38	13.38	-43.10	-
14 Feb 2019	13.24	13.24	13.24	13.24	-42.65	-
13 Feb 2019	13.46	13.46	13.46	13.46	-43.36	-
12 Feb 2019	13.35	13.35	13.35	13.35	-43.00	-
11 Feb 2019	13.60	13.60	13.60	13.60	-43.81	-
08 Feb 2019	13.61	13.61	13.61	13.61	-43.84	-
07 Feb 2019	13.73	13.73	13.73	13.73	-44.22	-
06 Feb 2019	13.92	13.92	13.92	13.92	-44.84	-
05 Feb 2019	14.62	14.62	14.62	14.62	-47.09	-
04 Feb 2019	14.03	14.03	14.03	14.03	-45.19	-
01 Feb 2019	14.44	14.44	14.44	14.44	-46.51	-
31 Jan 2019	14.69	14.69	14.69	14.69	-47.32	-
30 Jan 2019	14.56	14.56	14.56	14.56	-46.90	-
29 Jan 2019	14.42	14.42	14.42	14.42	-46.45	-
28 Jan 2019	14.55	14.55	14.55	14.55	-46.87	-
25 Jan 2019	14.99	14.99	14.99	14.99	-48.28	-
24 Jan 2019	14.69	14.69	14.69	14.69	-47.32	-
23 Jan 2019	14.92	14.92	14.92	14.92	-48.06	-
22 Jan 2019	14.68	14.68	14.68	14.68	-47.28	-
21 Jan 2019	15.07	15.07	15.07	15.07	-48.54	-
18 Jan 2019	14.84	14.84	14.84	14.84	-47.80	-
17 Jan 2019	14.48	14.48	14.48	14.48	-46.64	-
16 Jan 2019	14.18	14.18	14.18	14.18	-45.67	-
15 Jan 2019	13.84	13.84	13.84	13.84	-44.58	-
14 Jan 2019	13.48	13.48	13.48	13.48	-43.42	-
11 Jan 2019	13.39	13.39	13.39	13.39	-43.13	-
10 Jan 2019	13.62	13.62	13.62	13.62	-43.87	-
09 Jan 2019	13.48	13.48	13.48	13.48	-43.42	-
08 Jan 2019	13.69	13.69	13.69	13.69	-44.10	-
07 Jan 2019	13.84	13.84	13.84	13.84	-44.58	-
04 Jan 2019	13.14	13.14	13.14	13.14	-42.32	-
03 Jan 2019	13.52	13.52	13.52	13.52	-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