Advertisement
U.S. markets closed

Shimano Inc. (SHM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
125.60-1.40 (-1.10%)
At close: 09:15PM CET
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2024127.00126.70125.50125.60125.6060
Feb 21, 2024127.00128.60126.00127.00127.00275
Feb 20, 2024124.10124.80124.10124.80124.805
Feb 19, 2024125.30125.40124.10125.40125.40171
Feb 16, 2024125.80127.10125.60126.90126.9098
Feb 15, 2024125.70127.00125.70127.00127.006
Feb 14, 2024124.90125.50124.90125.50125.50474
Feb 13, 2024130.50130.50123.30123.30123.30590
Feb 12, 2024133.30133.60132.60133.60133.60285
Feb 09, 2024132.30133.50132.20132.20132.206
Feb 08, 2024132.20132.90131.20131.20131.20231
Feb 07, 2024131.70132.60131.70132.00132.00149
Feb 06, 2024132.10132.10132.00132.00132.004
Feb 05, 2024134.60135.40133.80135.40135.4050
Feb 02, 2024132.00133.20131.90132.10132.1070
Feb 01, 2024132.00132.80132.00132.70132.7054
Jan 31, 2024133.10133.50132.80132.80132.80141
Jan 30, 2024134.20134.60133.80134.40134.40171
Jan 29, 2024135.30136.20135.10136.20136.2072
Jan 26, 2024133.90134.30133.80134.30134.3090
Jan 25, 2024135.00135.00135.00135.00135.0037
Jan 24, 2024136.00137.70136.00136.50136.50112
Jan 23, 2024138.90140.00138.90138.90138.9020
Jan 22, 2024134.40135.90134.40134.60134.60175
Jan 19, 2024132.50134.50132.50134.50134.503
Jan 18, 2024131.90133.60131.90133.60133.6025
Jan 17, 2024133.90134.70133.90134.70134.70100
Jan 16, 2024136.00136.00136.00136.00136.00-
Jan 15, 2024140.20141.10140.20140.80140.8038
Jan 12, 2024142.00142.60142.00142.60142.6035
Jan 11, 2024141.70142.10141.70142.10142.10280
Jan 10, 2024143.80144.80143.60144.80144.80172
Jan 09, 2024141.70143.00141.40141.40141.4037
Jan 08, 2024139.00140.10139.00140.10140.10220
Jan 05, 2024137.70139.00137.10138.00138.00472
Jan 04, 2024139.10139.10139.10139.10139.10-
Jan 03, 2024137.30137.30137.30137.30137.30-
Jan 02, 2024136.60141.30136.60141.30141.3082
Dec 29, 2023139.10140.10138.40138.40138.4027
Dec 28, 2023138.80139.00137.40138.80138.8010
Dec 28, 2023142.5 Dividend
Dec 27, 2023140.80140.80140.80140.80-1.70110
Dec 22, 2023140.30140.30140.30140.30-1.6912
Dec 21, 2023138.90139.70138.60139.70-1.69170
Dec 20, 2023139.30139.30139.00139.00-1.6860
Dec 19, 2023136.10137.00136.10137.00-1.6540
Dec 18, 2023135.60137.30135.60137.30-1.66199
Dec 15, 2023136.50137.00136.50137.00-1.6550
Dec 14, 2023133.60134.40133.60134.40-1.6250
Dec 13, 2023135.00136.80131.50131.50-1.59281
Dec 12, 2023141.60141.60140.70140.70-1.70515
Dec 11, 2023142.70143.70142.20143.70-1.7435
Dec 08, 2023143.10143.10142.00142.00-1.7160
Dec 07, 2023143.20143.40142.40142.40-1.72358
Dec 06, 2023144.40144.40143.50144.00-1.74100
Dec 05, 2023142.10143.10141.80142.60-1.72175
Dec 04, 2023141.20141.40141.20141.40-1.7154
Dec 01, 2023139.60139.90138.90139.70-1.69850
Nov 30, 2023140.40141.30140.00140.00-1.69218
Nov 29, 2023139.60139.60139.60139.60-1.69-
Nov 28, 2023140.40141.30140.10141.30-1.7162
Nov 27, 2023136.90137.30136.90137.30-1.6610
Nov 24, 2023138.80139.70138.80139.30-1.6811
Nov 23, 2023139.70139.70139.70139.70-1.69-
Nov 22, 2023139.90140.00139.90140.00-1.6970
Nov 21, 2023140.00140.00140.00140.00-1.69-
Nov 20, 2023137.20137.20137.20137.20-1.661
Nov 17, 2023137.20137.60137.20137.60-1.668
Nov 16, 2023137.40137.40135.80136.70-1.65136
Nov 15, 2023139.80139.80139.80139.80-1.695
Nov 14, 2023138.80138.80138.40138.40-1.6770
Nov 13, 2023137.50137.50137.00137.00-1.65160
Nov 10, 2023139.60139.60139.60139.60-1.69-
Nov 09, 2023141.10142.50141.00141.40-1.71220
Nov 08, 2023140.20141.10140.20141.10-1.7030
Nov 07, 2023140.50141.90140.50141.30-1.7140
Nov 06, 2023139.50140.00139.50140.00-1.6921
Nov 03, 2023141.40144.00141.40144.00-1.74100
Nov 02, 2023140.60143.00140.20142.90-1.73177
Nov 01, 2023140.40142.20140.40141.60-1.71144
Oct 31, 2023134.60137.20134.60137.20-1.6660
Oct 30, 2023136.00136.00133.80133.80-1.62480
Oct 27, 2023135.00136.70134.80134.90-1.63137
Oct 26, 2023132.60133.90132.30133.90-1.6273
Oct 25, 2023133.00134.70133.00133.00-1.61113
Oct 24, 2023127.60132.60127.30132.60-1.6060
Oct 23, 2023127.50127.50125.30127.10-1.53231
Oct 20, 2023129.10129.10128.00128.00-1.55230
Oct 19, 2023129.70129.70129.70129.70-1.57-
Oct 18, 2023131.00131.20131.00131.20-1.5810
Oct 17, 2023130.90130.90130.70130.70-1.5850
Oct 16, 2023130.40132.00130.40132.00-1.597
Oct 13, 2023131.20131.40131.20131.40-1.5930
Oct 12, 2023132.30134.40132.30133.10-1.61704
Oct 11, 2023129.80129.80129.70129.80-1.5713
Oct 10, 2023131.70133.30131.70132.70-1.60104
Oct 09, 2023130.20132.40130.20132.40-1.6095
Oct 06, 2023130.40130.40130.40130.40-1.57-
Oct 05, 2023131.30132.00131.30132.00-1.5928
Oct 04, 2023128.40128.60128.40128.60-1.5515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...