UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,336.20 -10.20 (-0.43%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,084.24 -464.80 (-0.87%)
Astellas Pharma Inc. (YPH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 40 |
| 22 Apr 2024 | 8.65 | 8.76 | 8.65 | 8.76 | 8.76 | - |
| 19 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 18 Apr 2024 | 8.69 | 8.69 | 8.66 | 8.66 | 8.66 | 40 |
| 17 Apr 2024 | 8.65 | 8.66 | 8.65 | 8.66 | 8.66 | - |
| 16 Apr 2024 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | - |
| 15 Apr 2024 | 8.53 | 8.82 | 8.53 | 8.82 | 8.82 | 225 |
| 12 Apr 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 3,250 |
| 11 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 10 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Apr 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | - |
| 04 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 Apr 2024 | 9.63 | 9.68 | 9.63 | 9.68 | 9.68 | - |
| 02 Apr 2024 | 9.83 | 9.83 | 9.68 | 9.68 | 9.68 | - |
| 28 Mar 2024 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | - |
| 28 Mar 2024 | 35 Dividend | |||||
| 27 Mar 2024 | 10.01 | 10.06 | 10.01 | 10.06 | -24.93 | - |
| 26 Mar 2024 | 9.92 | 10.00 | 9.92 | 10.00 | -24.77 | - |
| 25 Mar 2024 | 9.79 | 9.81 | 9.79 | 9.81 | -24.29 | - |
| 22 Mar 2024 | 9.90 | 9.90 | 9.87 | 9.87 | -24.45 | - |
| 21 Mar 2024 | 9.95 | 10.02 | 9.95 | 10.02 | -24.82 | - |
| 20 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | -24.22 | - |
| 19 Mar 2024 | 9.78 | 9.82 | 9.78 | 9.82 | -24.33 | - |
| 18 Mar 2024 | 9.88 | 10.27 | 9.88 | 10.27 | -25.46 | 20 |
| 15 Mar 2024 | 9.72 | 9.72 | 9.70 | 9.70 | -24.02 | - |
| 14 Mar 2024 | 9.67 | 9.67 | 9.50 | 9.50 | -23.55 | 20 |
| 13 Mar 2024 | 9.51 | 9.94 | 9.51 | 9.55 | -23.66 | 700 |
| 12 Mar 2024 | 9.68 | 9.68 | 9.53 | 9.53 | -23.61 | - |
| 11 Mar 2024 | 9.92 | 9.92 | 9.69 | 9.69 | -24.02 | - |
| 08 Mar 2024 | 9.52 | 9.80 | 9.43 | 9.43 | -23.36 | 30 |
| 07 Mar 2024 | 9.55 | 9.60 | 9.55 | 9.60 | -23.79 | - |
| 06 Mar 2024 | 10.00 | 10.00 | 9.71 | 9.71 | -24.05 | 450 |
| 05 Mar 2024 | 10.10 | 10.15 | 10.00 | 10.00 | -24.77 | 320 |
| 04 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -25.03 | - |
| 01 Mar 2024 | 10.19 | 10.19 | 10.07 | 10.07 | -24.95 | - |
| 29 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 23 Feb 2024 | 10.00 | 10.39 | 10.00 | 10.00 | -24.77 | 125 |
| 22 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 21 Feb 2024 | 10.05 | 10.52 | 10.05 | 10.07 | -24.96 | 100 |
| 20 Feb 2024 | 10.14 | 10.14 | 10.07 | 10.07 | -24.95 | - |
| 19 Feb 2024 | 10.10 | 10.11 | 10.10 | 10.11 | -25.05 | - |
| 16 Feb 2024 | 10.00 | 10.04 | 10.00 | 10.02 | -24.84 | 631 |
| 15 Feb 2024 | 10.00 | 10.03 | 10.00 | 10.03 | -24.85 | 375 |
| 14 Feb 2024 | 10.06 | 10.10 | 10.06 | 10.10 | -25.03 | - |
| 13 Feb 2024 | 10.04 | 10.04 | 10.00 | 10.00 | -24.77 | 86 |
| 12 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 09 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 08 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.77 | - |
| 07 Feb 2024 | 10.25 | 10.25 | 10.00 | 10.00 | -24.77 | 125 |
| 06 Feb 2024 | 10.00 | 10.33 | 10.00 | 10.26 | -25.41 | 980 |
| 05 Feb 2024 | 10.75 | 10.75 | 10.30 | 10.30 | -25.52 | 250 |
| 02 Feb 2024 | 10.22 | 10.30 | 10.22 | 10.30 | -25.52 | - |
| 01 Feb 2024 | 10.49 | 10.49 | 10.38 | 10.38 | -25.70 | - |
| 31 Jan 2024 | 10.52 | 10.52 | 10.43 | 10.43 | -25.84 | - |
| 30 Jan 2024 | 10.44 | 10.44 | 10.43 | 10.43 | -25.83 | - |
| 29 Jan 2024 | 10.38 | 10.45 | 10.38 | 10.45 | -25.90 | - |
| 26 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -25.39 | - |
| 25 Jan 2024 | 10.24 | 10.27 | 10.24 | 10.27 | -25.44 | - |
| 24 Jan 2024 | 10.44 | 10.44 | 10.36 | 10.36 | -25.67 | 30 |
| 23 Jan 2024 | 10.44 | 10.51 | 10.44 | 10.45 | -25.90 | 160 |
| 22 Jan 2024 | 10.44 | 10.76 | 10.44 | 10.76 | -26.66 | 78 |
| 19 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | -25.88 | - |
| 18 Jan 2024 | 10.44 | 10.93 | 10.44 | 10.59 | -26.22 | 30 |
| 17 Jan 2024 | 10.99 | 11.00 | 10.60 | 10.60 | -26.25 | 340 |
| 16 Jan 2024 | 11.02 | 11.06 | 11.02 | 11.02 | -27.30 | 260 |
| 15 Jan 2024 | 11.15 | 11.15 | 11.02 | 11.02 | -27.30 | 300 |
| 12 Jan 2024 | 11.03 | 11.03 | 11.02 | 11.02 | -27.30 | 50 |
| 11 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | -27.30 | - |
| 10 Jan 2024 | 10.86 | 11.02 | 10.86 | 11.02 | -27.30 | - |
| 09 Jan 2024 | 10.87 | 10.95 | 10.87 | 10.95 | -27.13 | 885 |
| 08 Jan 2024 | 11.41 | 11.44 | 11.41 | 11.44 | -28.33 | 1,025 |
| 05 Jan 2024 | 10.84 | 11.30 | 10.84 | 10.85 | -26.88 | 392 |
| 04 Jan 2024 | 11.03 | 11.25 | 11.03 | 11.25 | -27.87 | 3,530 |
| 03 Jan 2024 | 11.15 | 11.15 | 10.82 | 10.82 | -26.81 | 572 |
| 02 Jan 2024 | 10.72 | 11.05 | 10.72 | 10.90 | -27.00 | 628 |
| 29 Dec 2023 | 10.94 | 10.98 | 10.94 | 10.98 | -27.20 | 1,068 |
| 28 Dec 2023 | 10.89 | 10.95 | 10.57 | 10.57 | -26.20 | 1,645 |
| 27 Dec 2023 | 10.90 | 10.90 | 10.80 | 10.84 | -26.85 | 5,206 |
| 22 Dec 2023 | 10.39 | 10.51 | 10.39 | 10.51 | -26.03 | - |
| 21 Dec 2023 | 10.85 | 10.85 | 10.38 | 10.38 | -25.70 | 4,500 |
| 20 Dec 2023 | 10.43 | 10.93 | 10.32 | 10.32 | -25.57 | 222 |
| 19 Dec 2023 | 10.89 | 10.89 | 10.35 | 10.35 | -25.65 | 800 |
| 18 Dec 2023 | 10.50 | 10.50 | 10.20 | 10.27 | -25.46 | 2,035 |
| 15 Dec 2023 | 10.31 | 10.31 | 10.27 | 10.27 | -25.44 | 2,035 |
| 14 Dec 2023 | 10.56 | 10.91 | 10.34 | 10.34 | -25.60 | 1,113 |
| 13 Dec 2023 | 10.42 | 10.56 | 10.42 | 10.56 | -26.15 | - |
| 12 Dec 2023 | 10.73 | 10.73 | 10.65 | 10.65 | -26.38 | - |
| 11 Dec 2023 | 10.69 | 10.78 | 10.69 | 10.78 | -26.71 | - |
| 08 Dec 2023 | 10.95 | 11.28 | 10.94 | 10.94 | -27.09 | 400 |
| 07 Dec 2023 | 11.04 | 11.07 | 11.04 | 11.07 | -27.44 | - |
| 06 Dec 2023 | 11.10 | 11.10 | 11.02 | 11.02 | -27.31 | - |
| 05 Dec 2023 | 10.92 | 10.97 | 10.92 | 10.97 | -27.16 | - |
| 04 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | -26.98 | - |
| 01 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | -26.94 | - |
| 30 Nov 2023 | 10.85 | 10.85 | 10.84 | 10.84 | -26.85 | - |
| *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.