Astellas Pharma Inc (YPH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.26 | 9.32 | 9.24 | 9.29 | 9.29 | - |
| 02 May 2024 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | - |
| 30 Apr 2024 | 8.79 | 8.93 | 8.79 | 8.93 | 8.93 | - |
| 29 Apr 2024 | 8.91 | 8.97 | 8.78 | 8.82 | 8.82 | - |
| 26 Apr 2024 | 8.79 | 8.99 | 8.79 | 8.87 | 8.87 | - |
| 25 Apr 2024 | 8.65 | 8.97 | 8.55 | 8.83 | 8.83 | - |
| 24 Apr 2024 | 8.73 | 8.78 | 8.73 | 8.77 | 8.77 | - |
| 23 Apr 2024 | 8.97 | 9.08 | 8.89 | 8.91 | 8.91 | - |
| 22 Apr 2024 | 8.82 | 8.89 | 8.82 | 8.88 | 8.88 | - |
| 19 Apr 2024 | 8.91 | 8.93 | 8.91 | 8.93 | 8.93 | - |
| 18 Apr 2024 | 8.80 | 8.87 | 8.80 | 8.87 | 8.87 | - |
| 17 Apr 2024 | 8.81 | 8.84 | 8.81 | 8.83 | 8.83 | - |
| 16 Apr 2024 | 8.72 | 8.73 | 8.70 | 8.71 | 8.71 | - |
| 15 Apr 2024 | 8.70 | 8.75 | 8.63 | 8.63 | 8.63 | - |
| 12 Apr 2024 | 9.52 | 9.52 | 8.83 | 8.83 | 8.83 | - |
| 11 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 10 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 09 Apr 2024 | 9.55 | 9.59 | 9.55 | 9.57 | 9.57 | - |
| 08 Apr 2024 | 9.59 | 9.60 | 9.59 | 9.59 | 9.59 | - |
| 05 Apr 2024 | 9.66 | 9.73 | 9.65 | 9.73 | 9.73 | - |
| 04 Apr 2024 | 9.62 | 9.77 | 9.62 | 9.77 | 9.77 | - |
| 03 Apr 2024 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | - |
| 02 Apr 2024 | 10.00 | 10.07 | 9.83 | 9.83 | 9.83 | - |
| 28 Mar 2024 | 9.81 | 9.95 | 9.81 | 9.95 | 9.95 | - |
| 28 Mar 2024 | 35 Dividend | |||||
| 27 Mar 2024 | 10.13 | 10.26 | 10.13 | 10.20 | -24.80 | - |
| 26 Mar 2024 | 10.07 | 10.20 | 10.07 | 10.11 | -24.58 | - |
| 25 Mar 2024 | 9.95 | 9.98 | 9.95 | 9.97 | -24.23 | - |
| 22 Mar 2024 | 10.06 | 10.07 | 10.05 | 10.05 | -24.41 | - |
| 21 Mar 2024 | 10.11 | 10.11 | 10.02 | 10.10 | -24.53 | - |
| 20 Mar 2024 | 9.94 | 9.97 | 9.94 | 9.97 | -24.22 | - |
| 19 Mar 2024 | 9.96 | 9.98 | 9.95 | 9.97 | -24.23 | - |
| 18 Mar 2024 | 10.02 | 10.06 | 10.02 | 10.06 | -24.44 | - |
| 15 Mar 2024 | 9.86 | 9.90 | 9.83 | 9.83 | -23.88 | - |
| 14 Mar 2024 | 9.72 | 9.75 | 9.66 | 9.66 | -23.48 | - |
| 13 Mar 2024 | 9.67 | 9.72 | 9.67 | 9.72 | -23.62 | - |
| 12 Mar 2024 | 9.74 | 9.82 | 9.67 | 9.67 | -23.50 | - |
| 11 Mar 2024 | 9.79 | 10.09 | 9.79 | 9.87 | -23.97 | - |
| 08 Mar 2024 | 9.59 | 9.61 | 9.49 | 9.49 | -23.07 | - |
| 07 Mar 2024 | 9.73 | 9.79 | 9.72 | 9.79 | -23.78 | - |
| 06 Mar 2024 | 9.91 | 9.98 | 9.91 | 9.91 | -24.08 | - |
| 05 Mar 2024 | 10.02 | 10.02 | 9.86 | 9.87 | -23.99 | - |
| 04 Mar 2024 | 10.27 | 10.27 | 10.17 | 10.17 | -24.71 | - |
| 01 Mar 2024 | 10.17 | 10.36 | 10.17 | 10.20 | -24.78 | - |
| 29 Feb 2024 | 10.06 | 10.06 | 10.02 | 10.05 | -24.42 | - |
| 28 Feb 2024 | 10.06 | 10.23 | 10.04 | 10.13 | -24.60 | - |
| 27 Feb 2024 | 10.02 | 10.06 | 10.02 | 10.05 | -24.41 | - |
| 26 Feb 2024 | 10.11 | 10.13 | 10.11 | 10.13 | -24.61 | - |
| 23 Feb 2024 | 10.09 | 10.10 | 10.08 | 10.10 | -24.55 | - |
| 22 Feb 2024 | 10.02 | 10.15 | 10.01 | 10.06 | -24.44 | - |
| 21 Feb 2024 | 10.22 | 10.40 | 10.21 | 10.25 | -24.90 | - |
| 20 Feb 2024 | 10.31 | 10.31 | 10.22 | 10.22 | -24.82 | - |
| 19 Feb 2024 | 10.27 | 10.31 | 10.27 | 10.28 | -24.99 | - |
| 16 Feb 2024 | 10.26 | 10.26 | 10.01 | 10.19 | -24.76 | - |
| 15 Feb 2024 | 10.00 | 10.18 | 10.00 | 10.18 | -24.73 | - |
| 14 Feb 2024 | 10.19 | 10.26 | 10.19 | 10.23 | -24.84 | - |
| 13 Feb 2024 | 10.21 | 10.29 | 10.04 | 10.29 | -25.00 | 200 |
| 12 Feb 2024 | 9.96 | 9.99 | 9.96 | 9.97 | -24.22 | - |
| 09 Feb 2024 | 9.92 | 10.09 | 9.92 | 9.93 | -24.13 | - |
| 08 Feb 2024 | 9.92 | 9.92 | 9.87 | 9.87 | -23.99 | - |
| 07 Feb 2024 | 10.03 | 10.07 | 10.03 | 10.07 | -24.47 | - |
| 06 Feb 2024 | 10.02 | 10.13 | 10.02 | 10.09 | -24.50 | - |
| 05 Feb 2024 | 10.17 | 10.38 | 10.10 | 10.14 | -24.64 | - |
| 02 Feb 2024 | 10.41 | 10.41 | 10.35 | 10.35 | -25.16 | - |
| 01 Feb 2024 | 10.49 | 10.56 | 10.49 | 10.49 | -25.49 | - |
| 31 Jan 2024 | 10.67 | 10.69 | 10.62 | 10.62 | -25.80 | - |
| 30 Jan 2024 | 10.60 | 10.63 | 10.59 | 10.59 | -25.73 | - |
| 29 Jan 2024 | 10.55 | 10.58 | 10.55 | 10.56 | -25.67 | - |
| 26 Jan 2024 | 10.40 | 10.45 | 10.40 | 10.44 | -25.35 | - |
| 25 Jan 2024 | 10.43 | 10.48 | 10.41 | 10.45 | -25.39 | - |
| 24 Jan 2024 | 10.61 | 10.61 | 10.52 | 10.52 | -25.56 | - |
| 23 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | -25.78 | - |
| 22 Jan 2024 | 10.47 | 10.61 | 10.47 | 10.61 | -25.78 | - |
| 19 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | -25.78 | - |
| 18 Jan 2024 | 10.61 | 10.74 | 10.61 | 10.70 | -26.00 | - |
| 17 Jan 2024 | 10.77 | 10.77 | 10.74 | 10.76 | -26.14 | - |
| 16 Jan 2024 | 11.03 | 11.21 | 11.03 | 11.07 | -26.90 | - |
| 15 Jan 2024 | 11.28 | 11.28 | 11.01 | 11.05 | -26.84 | 100 |
| 12 Jan 2024 | 10.88 | 11.06 | 10.86 | 10.99 | -26.70 | - |
| 11 Jan 2024 | 11.01 | 11.01 | 10.81 | 10.81 | -26.25 | - |
| 10 Jan 2024 | 11.01 | 11.02 | 11.01 | 11.02 | -26.79 | - |
| 09 Jan 2024 | 11.05 | 11.05 | 10.82 | 10.82 | -26.29 | - |
| 08 Jan 2024 | 11.06 | 11.20 | 11.06 | 11.06 | -26.86 | - |
| 05 Jan 2024 | 10.98 | 11.06 | 10.98 | 11.04 | -26.82 | - |
| 04 Jan 2024 | 10.98 | 11.35 | 10.91 | 10.91 | -26.52 | 350 |
| 03 Jan 2024 | 10.77 | 10.86 | 10.77 | 10.77 | -26.16 | - |
| 02 Jan 2024 | 10.88 | 10.89 | 10.81 | 10.81 | -26.28 | - |
| 29 Dec 2023 | 10.65 | 10.69 | 10.65 | 10.69 | -25.99 | - |
| 28 Dec 2023 | 10.59 | 10.74 | 10.56 | 10.74 | -26.09 | - |
| 27 Dec 2023 | 10.62 | 10.68 | 10.52 | 10.53 | -25.58 | - |
| 22 Dec 2023 | 10.55 | 10.69 | 10.55 | 10.69 | -25.99 | - |
| 21 Dec 2023 | 10.46 | 10.70 | 10.46 | 10.52 | -25.56 | - |
| 20 Dec 2023 | 10.54 | 10.68 | 10.17 | 10.17 | -24.71 | - |
| 19 Dec 2023 | 10.87 | 10.87 | 10.52 | 10.53 | -25.60 | - |
| 18 Dec 2023 | 10.36 | 10.47 | 10.27 | 10.27 | -24.95 | - |
| 15 Dec 2023 | 10.48 | 10.48 | 10.34 | 10.34 | -25.11 | - |
| 14 Dec 2023 | 10.73 | 10.73 | 10.48 | 10.48 | -25.48 | - |
| 13 Dec 2023 | 10.59 | 10.72 | 10.59 | 10.72 | -26.03 | - |
| 12 Dec 2023 | 10.71 | 10.90 | 10.71 | 10.81 | -26.25 | - |
| 11 Dec 2023 | 10.89 | 10.91 | 10.86 | 10.91 | -26.52 | - |
| *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.