UK markets closed

YASKAWA Electric Corp (YEC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
34.99-0.55 (-1.55%)
At close: 08:11AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202434.9934.9934.9934.9934.99-
13 Jun 202435.4735.5435.4735.5435.54-
12 Jun 202435.3635.6135.3635.6135.61550
11 Jun 202434.6834.6834.6834.6834.68-
10 Jun 202435.1035.1035.1035.1035.10-
07 Jun 202434.9734.9734.9734.9734.97-
06 Jun 202435.3935.3935.3935.3935.39-
05 Jun 202435.9235.9235.9235.9235.92-
04 Jun 202436.8436.8436.8436.8436.84-
03 Jun 202436.4136.4136.4136.4136.41-
31 May 202434.9534.9534.9534.9534.95-
30 May 202434.7234.7234.7234.7234.72-
29 May 202434.7734.7734.7734.7734.77-
28 May 202436.0936.0936.0936.0936.09-
27 May 202436.7336.7336.7336.7336.73-
24 May 202436.4036.4036.4036.4036.40-
23 May 202436.6036.6036.4836.4836.48-
22 May 202436.0136.0136.0136.0136.01-
21 May 202436.0836.0836.0836.0836.08-
20 May 202437.3537.3537.3537.3537.35-
17 May 202437.6837.6837.6837.6837.6850
16 May 202438.2138.2138.2138.2138.21-
15 May 202437.9437.9437.9437.9437.9429
14 May 202437.9737.9737.9737.9737.97-
13 May 202438.3738.3738.2738.2738.27-
10 May 202437.9737.9737.9737.9737.97-
09 May 202438.4938.4938.4938.4938.49-
08 May 202438.3738.3738.3738.3738.37-
07 May 202439.5739.5739.5739.5739.57-
06 May 202439.1639.1639.1639.1639.16-
03 May 202439.4539.4539.4539.4539.45-
02 May 202439.8639.8639.8639.8639.8617
30 Apr 202438.9239.0138.9239.0139.01-
29 Apr 202437.1937.9537.1937.9537.95-
26 Apr 202437.3937.3937.3937.3937.39-
25 Apr 202436.8436.8436.8436.8436.84-
24 Apr 202438.4438.4438.4438.4438.44-
23 Apr 202437.3737.3737.3737.3737.37-
22 Apr 202436.8736.8736.8736.8736.87-
19 Apr 202435.9935.9935.9935.9935.99-
18 Apr 202436.6337.0736.6337.0737.07135
17 Apr 202436.3436.3436.3436.3436.34-
16 Apr 202436.8436.8436.8436.8436.84-
15 Apr 202438.0338.0738.0338.0738.07-
12 Apr 202438.7738.7738.7738.7738.77-
11 Apr 202439.2539.2539.2539.2539.25-
10 Apr 202439.6139.6139.6139.6139.61130
09 Apr 202439.4239.4239.4239.4239.42-
08 Apr 202436.8236.8236.8236.8236.82-
05 Apr 202437.3237.7037.3237.7037.70330
04 Apr 202438.5838.5838.5838.5838.58-
03 Apr 202438.0038.0037.7637.7637.76130
02 Apr 202439.2239.2239.0439.0439.04-
28 Mar 202438.8238.9438.8238.9438.94-
27 Mar 202438.6839.5838.6839.5839.5826
26 Mar 202439.0039.8439.0039.8439.8425
25 Mar 202439.1239.1239.1239.1239.12-
22 Mar 202439.0439.1039.0439.1039.10-
21 Mar 202438.3838.3838.3838.3838.38-
20 Mar 202438.1038.1038.1038.1038.10-
19 Mar 202438.3838.3838.3838.3838.38-
18 Mar 202438.3638.3638.3638.3638.36-
15 Mar 202437.7037.7037.7037.7037.70-
14 Mar 202437.6237.6237.6237.6237.62-
13 Mar 202438.1638.1638.1638.1638.16-
12 Mar 202439.1439.1439.1439.1439.14-
11 Mar 202439.2639.2639.2039.2039.2070
08 Mar 202441.1041.1041.1041.1041.10-
07 Mar 202441.4241.5241.4241.5241.52286
06 Mar 202439.8639.9639.8639.9639.96130
05 Mar 202439.7639.8039.7639.8039.80419
04 Mar 202439.3839.3839.3839.3839.38-
01 Mar 202438.3238.3238.3238.3238.32-
29 Feb 202437.0837.0837.0837.0837.08-
28 Feb 202436.8236.8236.8236.8236.82-
28 Feb 202432 Dividend
27 Feb 202437.2237.2837.2237.285.28-
26 Feb 202435.4435.4435.4435.445.02-
23 Feb 202434.4034.4034.4034.404.87-
22 Feb 202434.7034.7034.7034.704.91-
21 Feb 202433.7633.7633.7633.764.78-
20 Feb 202434.1634.1634.1034.104.831,000
19 Feb 202433.0833.0833.0833.084.6975
16 Feb 202433.3033.3033.3033.304.72-
15 Feb 202432.9232.9232.9232.924.66-
14 Feb 202432.8032.8032.8032.804.65-
13 Feb 202434.1434.1434.1434.144.84-
12 Feb 202433.5633.6233.5633.624.76155
09 Feb 202433.4033.4033.4033.404.73-
08 Feb 202433.2233.2233.2233.224.70-
07 Feb 202432.9032.9032.8232.824.65300
06 Feb 202433.7433.7433.7433.744.78-
05 Feb 202435.1635.1635.1635.164.98-
02 Feb 202434.3434.9634.3434.964.95550
01 Feb 202433.9233.9233.9233.924.80-
31 Jan 202434.8634.8634.8634.864.94-
30 Jan 202435.6835.6835.6835.685.05-
29 Jan 202435.9835.9835.9835.985.10157
26 Jan 202435.8235.8635.8235.865.08-
25 Jan 202435.6635.6635.6635.665.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...