UK markets closed

Yamaha Corp (YHA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
21.84+0.30 (+1.39%)
At close: 07:31PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202421.7221.9021.7221.8421.84-
13 Jun 202421.3821.5421.3821.5421.54-
12 Jun 202421.4221.6821.4021.6821.68-
11 Jun 202421.3021.3021.2421.2421.24-
10 Jun 202421.3821.5021.3221.5021.50-
07 Jun 202421.6621.7221.6221.7221.72-
06 Jun 202421.4421.4421.3821.3821.38-
05 Jun 202421.6421.7221.4221.7221.72-
04 Jun 202421.8621.8821.8621.8821.88-
03 Jun 202420.6620.6620.6220.6220.62-
31 May 202420.8420.8420.6820.6820.68-
30 May 202420.6220.6820.6020.6620.66-
29 May 202420.0620.0619.9719.9719.97-
28 May 202419.8619.8919.8419.8919.89-
27 May 202419.7019.7019.6519.6519.65-
24 May 202419.7019.9119.7019.9119.91-
23 May 202420.3020.3220.2220.3220.32-
22 May 202419.9720.0019.9719.9919.99-
21 May 202420.1820.2420.1620.2420.24-
20 May 202420.1820.2820.1820.2820.28-
17 May 202420.2020.2420.1820.1820.18-
16 May 202420.6420.6420.4420.4420.44-
15 May 202420.4820.6820.4820.6820.6819
14 May 202421.0821.2021.0821.1421.14-
13 May 202420.4020.4020.3420.3420.34-
10 May 202421.1421.1620.9420.9420.94-
09 May 202421.4221.5821.4021.5821.58-
08 May 202419.7420.1419.7420.1420.14-
07 May 202419.8119.8319.7119.7319.73-
06 May 202419.5219.7119.5019.7119.71-
03 May 202419.5919.6419.5619.6419.64-
02 May 202419.4619.5219.4519.5119.51-
30 Apr 202419.7619.7819.6819.6819.68-
29 Apr 202419.4019.7119.4019.7119.71-
26 Apr 202419.2919.3019.1719.3019.30-
25 Apr 202419.3119.3319.1819.2519.25-
24 Apr 202419.7119.7219.5419.5419.54-
23 Apr 202419.7219.8019.6619.8019.80-
22 Apr 202420.0420.2820.0020.2820.28-
19 Apr 202419.2019.2519.2019.2519.25-
18 Apr 202419.4219.4419.3419.3919.39-
17 Apr 202419.4919.5719.3219.3219.32-
16 Apr 202419.3619.3619.2919.3319.33-
15 Apr 202419.2019.2019.1119.1119.11-
12 Apr 202419.6519.7119.5419.6319.63-
11 Apr 202419.1919.3419.1919.3419.34-
10 Apr 202419.4019.5919.3419.3419.34-
09 Apr 202419.4919.4919.3919.4019.40-
08 Apr 202419.6119.7519.6119.7519.75-
05 Apr 202419.5519.8919.5519.8919.89-
04 Apr 202419.6319.6419.6319.6319.63-
03 Apr 202419.7519.9019.7519.9019.90-
02 Apr 202419.7019.7019.4519.4719.47-
28 Mar 202419.7119.7619.6119.6119.61-
28 Mar 202437 Dividend
27 Mar 202419.7919.8019.7519.75-17.25-
26 Mar 202419.6719.7719.6719.77-17.27-
25 Mar 202419.4219.4519.4019.41-16.95-
22 Mar 202419.9219.9519.9219.92-17.40-
21 Mar 202419.6119.7919.6119.79-17.28-
20 Mar 202419.5819.6019.5819.59-17.11-
19 Mar 202419.6319.6419.5719.64-17.15-
18 Mar 202419.4919.8019.3419.34-16.89-
15 Mar 202419.1719.2519.1219.12-16.70-
14 Mar 202419.5319.5719.4219.42-16.96-
13 Mar 202419.6519.6619.5519.55-17.08-
12 Mar 202419.5019.7019.4519.65-17.16-
11 Mar 202419.6719.6719.5019.50-17.03-
08 Mar 202419.4519.5119.2719.27-16.83-
07 Mar 202418.7418.8818.7218.88-16.49-
06 Mar 202419.0619.1018.9519.06-16.65-
05 Mar 202419.1319.1819.1019.10-16.68-
04 Mar 202419.5319.5319.4619.48-17.01-
01 Mar 202419.7519.8219.7419.82-17.31-
29 Feb 202419.9720.0819.8920.08-17.54-
28 Feb 202419.7619.7619.6919.71-17.22-
27 Feb 202419.4319.5619.4319.48-17.01-
26 Feb 202419.5019.5319.4919.53-17.06-
23 Feb 202419.4919.5219.4819.52-17.05-
22 Feb 202419.3319.4319.3219.43-16.97-
21 Feb 202419.4019.4619.3019.30-16.86-
20 Feb 202419.7719.7719.4419.44-16.98130
19 Feb 202420.3820.4820.3820.42-17.84-
16 Feb 202420.1420.1619.9920.04-17.50-
15 Feb 202419.8119.9519.8119.95-17.42-
14 Feb 202420.6620.7020.4420.44-17.85-
13 Feb 202421.8021.8021.3221.32-18.62-
12 Feb 202420.7220.8020.7220.74-18.11-
09 Feb 202420.6420.7020.6420.70-18.08-
08 Feb 202421.1421.1821.0821.12-18.45-
07 Feb 202421.3621.4421.3621.44-18.73-
06 Feb 202420.3220.4020.0420.04-17.50-
05 Feb 202420.7220.7620.7020.76-18.13-
02 Feb 202420.0820.1020.0220.10-17.56-
01 Feb 202420.1220.2220.1220.16-17.61-
31 Jan 202420.2620.3020.1820.18-17.63-
30 Jan 202420.2820.2820.0820.08-17.54-
29 Jan 202420.2420.2420.2420.24-17.68-
26 Jan 202420.2420.2620.2420.24-17.68-
25 Jan 202420.3620.4620.3020.38-17.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...