UK markets closed

Yamada Denki Co., Ltd. (YME.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.5000+0.0200 (+0.81%)
At close: 08:02AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.50002.50002.50002.50002.5000-
13 Jun 20242.48002.48002.48002.48002.4800920
12 Jun 20242.50002.50002.50002.50002.5000-
11 Jun 20242.50002.50002.50002.50002.5000-
10 Jun 20242.52002.52002.52002.52002.5200-
07 Jun 20242.50002.50002.50002.50002.5000-
06 Jun 20242.50002.60002.50002.60002.6000920
05 Jun 20242.50002.50002.50002.50002.5000-
04 Jun 20242.50002.50002.50002.50002.5000-
03 Jun 20242.48002.48002.48002.48002.4800-
31 May 20242.52002.52002.52002.52002.5200-
30 May 20242.50002.50002.50002.50002.5000-
29 May 20242.46002.46002.46002.46002.4600-
28 May 20242.48002.48002.48002.48002.4800-
27 May 20242.48002.48002.48002.48002.4800-
24 May 20242.48002.48002.48002.48002.4800-
23 May 20242.48002.48002.48002.48002.4800-
22 May 20242.48002.48002.48002.48002.4800-
21 May 20242.48002.48002.48002.48002.4800-
20 May 20242.48002.48002.48002.48002.4800-
17 May 20242.50002.50002.50002.50002.5000-
16 May 20242.50002.50002.50002.50002.5000-
15 May 20242.50002.50002.50002.50002.5000-
14 May 20242.52002.52002.52002.52002.5200-
13 May 20242.50002.50002.50002.50002.5000-
10 May 20242.52002.52002.52002.52002.5200-
09 May 20242.50002.50002.50002.50002.5000-
08 May 20242.50002.50002.50002.50002.5000-
07 May 20242.68002.68002.68002.68002.6800-
06 May 20242.64002.64002.64002.64002.6400-
03 May 20242.66002.66002.66002.66002.6600-
02 May 20242.62002.62002.62002.62002.6200-
30 Apr 20242.62002.62002.62002.62002.6200-
29 Apr 20242.60002.60002.60002.60002.6000-
26 Apr 20242.60002.60002.60002.60002.6000-
25 Apr 20242.62002.62002.62002.62002.6200-
24 Apr 20242.64002.64002.64002.64002.6400-
23 Apr 20242.66002.66002.66002.66002.6600-
22 Apr 20242.66002.66002.66002.66002.6600-
19 Apr 20242.62002.62002.62002.62002.6200-
18 Apr 20242.62002.62002.62002.62002.6200-
17 Apr 20242.60002.60002.60002.60002.6000-
16 Apr 20242.62002.62002.62002.62002.6200-
15 Apr 20242.80002.80002.80002.80002.8000-
12 Apr 20242.72002.72002.72002.72002.7200-
11 Apr 20242.70002.70002.70002.70002.7000-
10 Apr 20242.70002.70002.70002.70002.7000-
09 Apr 20242.70002.86002.70002.86002.860035
08 Apr 20242.70002.70002.70002.70002.7000-
05 Apr 20242.62002.62002.62002.62002.6200-
04 Apr 20242.60002.60002.60002.60002.6000-
03 Apr 20242.62002.62002.62002.62002.6200-
02 Apr 20242.64002.64002.64002.64002.6400-
28 Mar 20242.60002.60002.60002.60002.6000-
28 Mar 20241 Dividend
27 Mar 20242.68002.68002.68002.68001.6800-
26 Mar 20242.66002.66002.66002.66001.6675-
25 Mar 20242.66002.66002.66002.66001.6675-
22 Mar 20242.68002.68002.68002.68001.6800-
21 Mar 20242.66002.66002.66002.66001.6675-
20 Mar 20242.66002.66002.66002.66001.6675-
19 Mar 20242.68002.68002.68002.68001.6800-
18 Mar 20242.68002.68002.68002.68001.6800-
15 Mar 20242.68002.68002.68002.68001.6800-
14 Mar 20242.66002.66002.66002.66001.6675-
13 Mar 20242.60002.60002.60002.60001.6299-
12 Mar 20242.60002.60002.60002.60001.6299-
11 Mar 20242.60002.60002.60002.60001.6299-
08 Mar 20242.60002.60002.60002.60001.6299-
07 Mar 20242.60002.60002.60002.60001.6299-
06 Mar 20242.58002.58002.58002.58001.6173-
05 Mar 20242.56002.56002.56002.56001.6048-
04 Mar 20242.56002.56002.56002.56001.6048-
01 Mar 20242.60002.60002.60002.60001.6299-
29 Feb 20242.58002.58002.58002.58001.6173-
28 Feb 20242.58002.58002.58002.58001.6173-
27 Feb 20242.56002.56002.56002.56001.6048-
26 Feb 20242.58002.58002.58002.58001.6173-
23 Feb 20242.58002.58002.58002.58001.6173-
22 Feb 20242.58002.58002.58002.58001.6173-
21 Feb 20242.58002.58002.58002.58001.6173-
20 Feb 20242.60002.60002.60002.60001.6299-
19 Feb 20242.64002.64002.64002.64001.6549-
16 Feb 20242.60002.60002.60002.60001.6299-
15 Feb 20242.58002.58002.58002.58001.6173-
14 Feb 20242.64002.64002.64002.64001.6549-
13 Feb 20242.66002.66002.66002.66001.6675-
12 Feb 20242.68002.68002.68002.68001.6800-
09 Feb 20242.68002.68002.68002.68001.6800-
08 Feb 20242.68002.68002.68002.68001.6800-
07 Feb 20242.72002.72002.72002.72001.7051-
06 Feb 20242.72002.72002.72002.72001.7051-
05 Feb 20242.72002.72002.72002.72001.7051-
02 Feb 20242.68002.68002.68002.68001.6800-
01 Feb 20242.76002.76002.76002.76001.7301-
31 Jan 20242.74002.74002.74002.74001.7176-
30 Jan 20242.72002.72002.72002.72001.7051-
29 Jan 20242.74002.74002.74002.74001.7176-
26 Jan 20242.72002.72002.72002.72001.7051-
25 Jan 20242.76002.76002.76002.76001.7301-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...