SHD.F - Shiseido Company, Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201972.1472.1471.7071.7071.70130
Aug 21, 201968.2868.2868.2868.2868.2863
Aug 20, 201968.2668.2668.2668.2668.26160
Aug 19, 201967.2967.2967.1967.2267.22404
Aug 16, 201966.9367.4066.9367.3067.30306
Aug 15, 201966.9167.0166.7867.0167.01-
Aug 14, 201966.8567.6965.8465.8465.84214
Aug 13, 201966.5767.5065.9567.2667.26100
Aug 12, 201966.3266.3266.0966.0966.09-
Aug 09, 201965.8366.5065.8365.9265.92214
Aug 08, 201960.6666.2060.6666.2066.20693
Aug 07, 201959.2260.2059.1859.2659.2690
Aug 06, 201959.6960.0659.5959.5959.59-
Aug 05, 201959.7959.7959.1059.1059.10-
Aug 02, 201961.8361.9061.8061.9061.9052
Aug 01, 201964.5464.5463.7963.7963.7910
Jul 31, 201966.5066.5066.5066.5066.50-
Jul 30, 201966.9966.9966.6566.6566.65-
Jul 29, 201966.6767.0866.6767.0867.08-
Jul 26, 201966.1566.5066.0966.5066.5010
Jul 25, 201966.7766.7766.5966.5966.59-
Jul 24, 201967.3267.3266.4466.4466.44150
Jul 23, 201966.1466.3666.1466.3666.36-
Jul 22, 201966.4366.4365.5965.5965.59745
Jul 19, 201966.6166.7366.6166.7366.73-
Jul 18, 201966.9466.9466.2866.2866.285
Jul 17, 201967.0067.0067.0067.0067.00-
Jul 16, 201968.0068.0067.5067.5067.50-
Jul 15, 201967.5067.5067.0067.0067.00-
Jul 12, 201967.0067.5067.0067.5067.50-
Jul 11, 201966.5067.0066.5067.0067.00-
Jul 10, 201966.0066.5066.0066.5066.5014
Jul 09, 201966.0066.5066.0066.5066.503,080
Jul 08, 201967.0067.0066.5066.5066.50344
Jul 05, 201966.5166.5166.4166.4166.41-
Jul 04, 201966.6266.6266.6266.6266.62-
Jul 03, 201966.4466.4465.4765.4765.4745
Jul 02, 201965.9866.5665.8965.8965.8920
Jul 01, 201967.0967.3267.0067.3267.32400
Jun 28, 201965.6865.6865.6865.6865.68-
Jun 27, 201966.4466.4466.2766.2766.27-
Jun 26, 201966.7066.7566.7066.7566.75140
Jun 26, 201930 Dividend
Jun 25, 201968.4568.5668.4568.5638.56-
Jun 24, 201968.7069.8768.7068.9138.7618
Jun 21, 201969.1469.1468.9268.9238.7690
Jun 20, 201971.2271.5471.2271.5440.24-
Jun 19, 201971.5071.9971.1371.1440.011,710
Jun 18, 201969.9471.1269.9471.1240.0095
Jun 17, 201969.4670.0169.4670.0139.38-
Jun 14, 201969.1769.1768.9868.9838.80200
Jun 13, 201968.3368.8268.3368.5238.549
Jun 12, 201968.0068.0067.5067.5938.0125
Jun 11, 201968.1769.2968.1768.3838.4620
Jun 07, 201964.5364.8664.5364.8636.48-
Jun 06, 201964.3364.6464.3364.6436.36-
Jun 05, 201963.2963.2963.2563.2535.57-
Jun 04, 201964.0064.1663.1063.2135.55138
Jun 03, 201964.0064.0064.0064.0036.00-
May 31, 201964.0065.3264.0064.0036.004
May 30, 201964.0064.0064.0064.0036.00-
May 29, 201965.2965.2965.2465.2436.69-
May 28, 201968.0069.0167.1467.1437.7665
May 27, 201966.5966.5966.5966.5937.45-
May 24, 201966.9966.9966.9966.9937.68-
May 23, 201967.9367.9367.7067.7038.08-
May 22, 201968.1869.0168.1368.1338.32113
May 21, 201968.6068.6067.0767.1037.74385
May 20, 201967.6667.6667.6667.6638.05-
May 17, 201966.9466.9466.7166.7137.52-
May 16, 201965.9466.7065.8166.7037.51290
May 15, 201969.3369.3368.4468.9838.80-
May 14, 201968.5068.5066.1166.1137.1850
May 13, 201965.8865.8865.2465.4936.8320
May 10, 201967.5267.5267.4567.4937.961,950
May 09, 201968.5668.6468.5668.6438.60208
May 08, 201967.9769.8567.3567.3537.8835
May 07, 201970.1970.2970.1970.2939.53-
May 06, 201969.7569.7568.6368.6338.6050
May 03, 201970.8371.4369.3671.4340.1741
May 02, 201968.8669.0868.8669.0838.8510
Apr 30, 201969.0070.3069.0069.3138.98868
Apr 29, 201968.9570.6668.9569.8439.28150
Apr 26, 201969.1371.0969.0671.0939.98521
Apr 25, 201968.1368.8367.9268.8338.71374
Apr 24, 201967.1567.1667.1567.1637.77-
Apr 23, 201967.3767.6065.7267.6038.02652
Apr 18, 201965.2865.8065.2865.8037.01-
Apr 17, 201965.3565.3565.3565.3536.759
Apr 16, 201964.9065.3564.9065.3136.73335
Apr 15, 201963.6063.6063.5663.5635.75-
Apr 12, 201962.5463.0062.5463.0035.4325
Apr 11, 201963.5763.5763.5763.5735.75-
Apr 10, 201962.7563.6162.1162.1134.9387
Apr 09, 201962.7963.0162.6462.6435.23208
Apr 08, 201964.3664.3664.3664.3636.2011
Apr 05, 201961.7761.8261.7261.8234.77110
Apr 04, 201962.2962.3262.2962.3235.0550
Apr 03, 201963.1563.1561.8961.8934.81300
Apr 02, 201962.6962.7961.3061.4534.56239
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...