D4S.F - Daiichi Sankyo Company, Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201823.4024.0023.4024.0024.00168
Jan 12, 201823.2023.2023.2023.2023.20-
Jan 11, 201823.4023.4023.4023.4023.40-
Jan 10, 201823.4023.8023.4023.8023.8095
Jan 09, 201823.0023.0023.0023.0023.00-
Jan 08, 201822.6022.6022.6022.6022.60-
Jan 05, 201822.6022.6022.6022.6022.60-
Jan 04, 201822.4022.4022.4022.4022.40-
Jan 03, 201821.4021.6021.4021.6021.60-
Jan 02, 201821.1721.6021.1721.6021.60-
Dec 29, 201721.4821.4821.1721.1721.17659
Dec 28, 201721.5021.5021.5021.5021.50-
Dec 27, 201721.0821.6221.0821.4521.45500
Dec 22, 201721.0821.0821.0821.0821.08-
Dec 21, 201721.3921.3921.0821.0821.081,000
Dec 20, 201721.6221.6221.4721.4721.47-
Dec 19, 201721.7021.7021.6121.6121.6180
Dec 18, 201721.7121.7121.6521.6521.65-
Dec 15, 201721.2321.2321.2321.2321.23-
Dec 14, 201721.0321.0321.0321.0321.03-
Dec 13, 201720.8420.9020.8420.9020.90-
Dec 12, 201720.4120.4120.4120.4120.41-
Dec 11, 201720.3620.3620.3620.3620.36-
Dec 08, 201720.2220.2220.2220.2220.22-
Dec 07, 201719.9519.9519.9519.9519.95-
Dec 06, 201720.0220.0920.0220.0920.09-
Dec 05, 201720.1320.1720.1320.1720.17-
Dec 04, 201720.1020.1520.1020.1520.15-
Dec 01, 201719.8919.9819.8919.9819.98-
Nov 30, 201720.0220.0220.0220.0220.02-
Nov 29, 201719.5719.5719.5119.5119.51-
Nov 28, 201719.6019.6019.6019.6019.60-
Nov 27, 201719.5319.5319.5319.5319.53-
Nov 24, 201719.7719.7719.6819.6819.68-
Nov 23, 201719.7219.7219.7219.7219.72-
Nov 22, 201719.6919.9519.6919.9519.95-
Nov 21, 201719.7119.7319.7119.7119.71-
Nov 20, 201719.8619.8619.7719.7719.77-
Nov 17, 201719.8519.9319.8519.9319.93-
Nov 16, 201719.6619.7419.6619.7419.74-
Nov 15, 201719.1819.1819.1819.1819.18-
Nov 14, 201719.4619.4619.3419.3419.34-
Nov 13, 201719.5219.5219.5219.5219.52-
Nov 10, 201719.7819.7819.7719.7719.77-
Nov 09, 201719.6019.6019.6019.6019.60115
Nov 08, 201720.0520.0920.0520.0920.09-
Nov 07, 201720.1520.1520.1520.1520.15-
Nov 06, 201719.8220.4619.8220.0020.00525
Nov 03, 201719.4219.4219.4219.4219.42-
Nov 02, 201719.5319.5319.4919.4919.49500
Nov 01, 201719.6819.6819.6819.6819.68-
Oct 31, 201718.7318.7318.7318.7318.73-
Oct 30, 201718.7318.7318.7318.7318.73-
Oct 27, 201718.7318.7318.7318.7318.73-
Oct 26, 201718.3718.3718.3718.3718.37-
Oct 25, 201718.4018.4018.4018.4018.40-
Oct 24, 201718.7618.7618.7618.7618.76-
Oct 23, 201718.6518.6518.6518.6518.65-
Oct 20, 201718.5218.5218.5218.5218.52-
Oct 19, 201718.5918.5918.5918.5918.59-
Oct 18, 201719.3619.3618.8018.8018.80160
Oct 17, 201718.8518.8518.8518.8518.85-
Oct 16, 201718.6018.6018.6018.6018.60-
Oct 13, 201718.2518.3518.2518.3518.35-
Oct 12, 201718.2518.2518.2518.2518.25100
Oct 11, 201718.5818.5818.5818.5818.58-
Oct 10, 201718.6519.2118.6519.2119.21262
Oct 09, 201718.6418.6418.6418.6418.64-
Oct 06, 201718.6618.6618.6218.6218.62-
Oct 05, 201718.6118.6118.6118.6118.61-
Oct 04, 201718.5718.5718.5718.5718.57-
Oct 03, 201718.8018.8018.8018.8018.80-
Oct 02, 201718.7118.8018.7118.8018.80-
Sep 29, 201718.8218.8218.8218.8218.82-
Sep 28, 201718.6918.7318.6918.7318.73-
Sep 27, 201718.8518.8518.8518.8518.85-
Sep 27, 201735 Dividend
Sep 26, 201719.2319.2319.2319.23-15.77-
Sep 25, 201719.0619.0619.0619.06-15.63-
Sep 22, 201718.8318.8618.8318.86-15.47-
Sep 21, 201718.7418.7418.7418.74-15.37-
Sep 20, 201718.8318.8318.8318.83-15.45-
Sep 19, 201719.1319.8319.1319.83-16.27500
Sep 18, 201719.1919.1919.1919.19-15.74-
Sep 15, 201719.3419.3419.3419.34-15.86-
Sep 14, 201719.2219.2219.2219.22-15.77-
Sep 13, 201719.3319.3319.3319.33-15.86-
Sep 12, 201719.4219.4219.4219.42-15.93-
Sep 11, 201719.4019.4019.4019.40-15.91-
Sep 08, 201719.1419.1419.1419.14-15.70-
Sep 07, 201719.1819.7219.1819.72-16.17100
Sep 06, 201719.2819.2819.2819.28-15.82-
Sep 05, 201719.2419.3119.2419.31-15.84-
Sep 04, 201719.3519.3519.3519.35-15.87-
Sep 01, 201719.4720.0619.4720.06-16.46283
Aug 31, 201719.4919.4919.4919.49-15.99-
Aug 30, 201718.4918.4918.4918.49-15.16-
Aug 29, 201718.0618.0718.0618.07-14.8315
Aug 28, 201717.9617.9617.9617.96-14.74-
Aug 25, 201717.9717.9717.9717.97-14.74-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...