YASKAWA Electric Corp (YEC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM 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 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 02 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 30 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 29 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 26 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 25 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 24 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 23 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 22 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 19 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 18 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 17 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 16 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 15 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 12 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 11 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 10 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 09 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 08 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 05 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 04 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 03 Apr 2024 | 38.81 | 38.86 | 38.81 | 38.86 | 38.86 | 5 |
| 02 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 28 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 27 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 26 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 25 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 22 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 21 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 20 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 19 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 18 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 15 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 14 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 13 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 12 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 11 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 08 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 07 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 06 Mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 05 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 04 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 01 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 29 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 28 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 28 Feb 2024 | 32 Dividend | |||||
| 27 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 5.04 | - |
| 26 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 4.82 | - |
| 23 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 4.74 | - |
| 22 Feb 2024 | 34.70 | 34.84 | 34.70 | 34.84 | 4.74 | 50 |
| 21 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 4.61 | - |
| 20 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 4.61 | - |
| 19 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 4.56 | - |
| 16 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 4.56 | - |
| 15 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 4.56 | - |
| 14 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 4.56 | - |
| 13 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 4.65 | - |
| 12 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 4.57 | - |
| 09 Feb 2024 | 33.52 | 33.52 | 33.28 | 33.28 | 4.53 | 10 |
| 08 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 4.56 | - |
| 07 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 4.56 | - |
| 06 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 4.65 | - |
| 05 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 4.78 | - |
| 02 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 4.70 | - |
| 01 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 4.70 | - |
| 31 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 4.84 | - |
| 30 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 4.94 | - |
| 29 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 4.94 | - |
| 26 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 4.94 | - |
| 25 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 4.94 | - |
| 24 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 4.94 | - |
| 23 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 4.97 | - |
| 22 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 4.96 | - |
| 19 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 4.86 | - |
| 18 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 4.86 | - |
| 17 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 4.98 | - |
| 16 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 5.12 | - |
| 15 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 5.14 | - |
| 12 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 5.14 | - |
| 11 Jan 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 5.08 | - |
| 10 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 5.00 | - |
| 09 Jan 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 4.92 | - |
| 08 Jan 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 4.89 | - |
| 05 Jan 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 4.89 | - |
| 04 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 5.02 | - |
| 03 Jan 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 5.07 | - |
| 02 Jan 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 5.07 | - |
| 29 Dec 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 5.07 | - |
| 28 Dec 2023 | 37.14 | 37.14 | 36.86 | 36.86 | 5.02 | 100 |
| 27 Dec 2023 | 36.90 | 37.14 | 36.90 | 37.14 | 5.05 | 2 |
| 22 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 5.02 | - |
| 21 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 5.02 | - |
| 20 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 5.02 | - |
| 19 Dec 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 4.91 | - |
| 18 Dec 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 4.91 | - |
| 15 Dec 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 4.91 | - |
| 14 Dec 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 4.65 | - |
| 13 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 4.57 | - |
| 12 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 4.57 | - |
| 11 Dec 2023 | 33.34 | 33.34 | 33.34 | 33.34 | 4.54 | - |
| *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.