Frankfurt - Delayed Quote EUR

Suntory Beverage & Food Limited (7SN.F)

27.80
-0.10
(-0.36%)
At close: May 21 at 9:23:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 202528.1228.1227.8027.8027.80-
May 20, 202528.1428.1427.9027.9027.90-
May 19, 202528.4228.4228.1628.1628.16-
May 16, 202528.6228.6228.5628.5628.56-
May 15, 202527.8227.8227.6227.6227.62-
May 14, 202528.0628.0627.5027.5027.50-
May 13, 202529.9829.9829.2829.2829.2885
May 12, 202530.8830.9430.8830.9430.94-
May 9, 202530.6230.6230.0430.0430.04-
May 8, 202529.9229.9229.8229.8229.82-
May 7, 202529.7829.7829.5029.5029.50-
May 6, 202530.2430.2430.1630.1630.16-
May 5, 202530.1030.1030.0230.0230.02-
May 2, 202529.6629.7829.6629.7829.78-
Apr 30, 202530.2230.2230.0630.0630.06-
Apr 29, 202530.2430.2430.1030.1030.10-
Apr 28, 202529.8429.9829.8429.9829.98-
Apr 25, 202529.7229.7229.4829.4829.48-
Apr 24, 202529.7229.7629.7229.7629.76-
Apr 23, 202530.3830.4830.3830.4830.48-
Apr 22, 202528.8829.1428.8829.1429.14-
Apr 17, 202529.1629.1629.1629.1629.16-
Apr 16, 202529.0829.0828.9028.9028.90-
Apr 15, 202528.9829.1228.9829.1229.12-
Apr 14, 202529.2829.4829.2829.4829.48-
Apr 11, 202528.7428.7428.6628.6628.66-
Apr 10, 202530.5030.5029.0029.0029.00112
Apr 9, 202528.9630.5028.9630.5030.50-
Apr 8, 202528.8028.8027.9627.9627.96-
Apr 7, 202528.4229.0828.4229.0829.08-
Apr 4, 202529.7229.7228.5028.5028.50-
Apr 3, 202529.2629.2628.2428.2428.24-
Apr 2, 202529.1629.1629.0229.0229.02-
Apr 1, 202529.2829.3429.2829.3429.34-
Mar 31, 202529.8430.0429.8430.0430.04-
Mar 28, 202529.6029.6029.1229.1229.12-
Mar 27, 202529.7629.7629.6229.6229.62-
Mar 26, 202529.4029.4029.2229.2229.22-
Mar 25, 202529.3829.7029.3829.7029.70-
Mar 24, 202529.5629.5629.5629.5629.56-
Mar 21, 202530.0830.1030.0830.1030.10-
Mar 20, 202529.8029.8229.8029.8229.82-
Mar 19, 202529.3829.6829.3829.6829.68-
Mar 18, 202529.1029.1029.0829.0829.08-
Mar 17, 202529.1829.1829.1829.1829.18-
Mar 14, 202529.4029.4629.4029.4629.46-
Mar 13, 202529.6629.6629.4429.4429.44-
Mar 12, 202529.6429.6429.6429.6429.64-
Mar 11, 202530.1030.1029.2429.2429.24-
Mar 10, 202530.1430.1429.5029.5029.50-
Mar 7, 202529.8029.8029.7229.7229.72-
Mar 6, 202529.3629.3629.0029.0029.00-
Mar 5, 202529.9429.9429.6829.7029.70-
Mar 4, 202530.3630.3629.7629.7629.76-
Mar 3, 202529.9630.3229.2229.2229.22107
Feb 28, 202529.9830.0429.9830.0430.04-
Feb 27, 202530.2630.2630.1630.1630.16-
Feb 26, 202530.6431.0430.6431.0431.04-
Feb 25, 202529.8829.8829.7229.7229.72-
Feb 24, 202528.7628.8028.5428.8028.80-
Feb 21, 202528.5028.5028.5028.5028.50-
Feb 20, 202528.6228.6228.5628.5628.56-
Feb 19, 202528.3628.3628.0228.0228.02-
Feb 18, 202528.3628.6228.3628.6228.62-
Feb 17, 202528.3628.6228.3628.3628.36450
Feb 14, 202528.4028.4028.3628.3628.36-
Feb 13, 202527.5428.4027.5428.4028.40-
Feb 12, 202529.4629.4629.0229.0229.0210
Feb 11, 202529.5029.5029.4629.4629.46-
Feb 10, 202529.4629.4629.4629.4629.46-
Feb 7, 202528.8829.1628.8829.1629.16-
Feb 6, 202528.8028.8028.8028.8028.80-
Feb 5, 202528.7228.8428.7228.8428.84-
Feb 4, 202528.7229.6428.7228.7828.7819
Feb 3, 202529.3229.3229.3029.3029.30-
Jan 31, 202529.1829.1829.1629.1629.16-
Jan 30, 202529.4229.4229.4229.4229.42-
Jan 29, 202529.3629.3629.3629.3629.36-
Jan 28, 202529.3829.4229.3829.4229.42-
Jan 27, 202528.9028.9028.9028.9028.90-
Jan 24, 202528.5228.5228.3628.3628.36-
Jan 23, 202528.5228.5228.5228.5228.52-
Jan 22, 202528.5229.6028.5228.5228.52200
Jan 21, 202528.9428.9428.8228.8228.82-
Jan 20, 202528.7828.7828.7828.7828.78-
Jan 17, 202528.9028.9028.8228.8228.82-
Jan 16, 202528.7228.8828.7228.8828.88-
Jan 15, 202528.7228.8428.7228.8428.84-
Jan 14, 202528.8828.9828.8828.9828.98-
Jan 13, 202529.1429.1429.1429.1429.14-
Jan 10, 202528.7228.9028.7228.9028.90-
Jan 9, 202528.7428.7428.7428.7428.74-
Jan 8, 202528.7828.7828.7828.7828.78-
Jan 7, 202528.7428.8628.7428.8628.86-
Jan 6, 202529.4229.4229.4229.4229.42-
Jan 3, 202529.6830.7629.6830.7630.7620
Jan 2, 202529.6029.6629.6029.6629.66-
Dec 30, 202429.3029.7029.3029.7029.70100
Dec 27, 2024 0.400257 Dividend
Dec 27, 202429.8229.8229.7829.7829.78-
Dec 23, 202430.9030.9030.5230.52-34.48-
Dec 20, 202430.2030.2030.2030.20-34.12-
Dec 19, 202430.2630.2630.0030.00-33.89-
Dec 18, 202430.6831.1030.3830.38-34.321,000
Dec 17, 202430.5230.6030.5230.60-34.57-
Dec 16, 202430.2630.2630.2630.26-34.19-
Dec 13, 202430.5030.5030.2430.24-34.16-
Dec 12, 202430.3030.4430.3030.44-34.39-
Dec 11, 202430.3230.3230.1430.14-34.05-
Dec 10, 202430.1230.1230.1230.12-34.03-
Dec 9, 202430.9030.9030.7830.78-34.77-
Dec 6, 202431.3831.3831.3831.38-35.45-
Dec 5, 202431.9431.9431.7431.74-35.86-
Dec 4, 202431.5431.5431.2231.22-35.27-
Dec 3, 202431.8832.0431.8832.04-36.20-
Dec 2, 202431.7231.9231.7231.92-36.06-
Nov 29, 202431.2631.3431.2631.34-35.41-
Nov 28, 202431.1432.3431.1431.14-35.1825
Nov 27, 202430.8030.8030.7230.72-34.71-
Nov 26, 202430.6830.8230.6830.82-34.82-
Nov 25, 202430.4230.4230.4230.42-34.37-
Nov 22, 202430.3030.5030.3030.50-34.46-
Nov 21, 202430.4630.7030.4630.70-34.68-
Nov 20, 202430.0630.2030.0630.20-34.12-
Nov 19, 202429.8229.8229.7229.72-33.58-
Nov 18, 202430.2630.2630.2630.26-34.19-
Nov 15, 202430.1630.1629.9229.92-33.80-
Nov 14, 202429.8231.0029.8229.84-33.7150
Nov 13, 202430.4830.5030.4830.50-34.46-
Nov 12, 202431.3831.3831.2631.26-35.32-
Nov 11, 202429.6429.6429.6429.64-33.49-
Nov 8, 202430.1830.3430.1830.34-34.28-
Nov 7, 202429.9429.9429.8029.80-33.67-
Nov 6, 202429.6629.6629.6629.66-33.51-
Nov 5, 202429.2629.2629.2629.26-33.06-
Nov 4, 202430.1630.1629.6829.68-33.53-
Nov 1, 202430.0830.1030.0830.10-34.01-
Oct 31, 202429.7829.7829.7829.78-33.64-
Oct 30, 202430.7630.7630.1030.10-34.01-
Oct 29, 202430.7230.7230.3830.38-34.32-
Oct 28, 202430.3830.3830.3830.38-34.32-
Oct 25, 202430.3830.3830.3830.38-34.32-
Oct 24, 202430.3230.3230.1830.18-34.10-
Oct 23, 202430.8231.4030.8231.40-35.47-
Oct 22, 202431.0031.0030.9030.90-34.91-
Oct 21, 202431.5231.5231.3631.36-35.43-
Oct 18, 202431.5031.5031.5031.50-35.59-
Oct 17, 202431.7231.7431.7231.74-35.86-
Oct 16, 202432.1232.3632.1232.36-36.56-
Oct 15, 202432.0232.0231.5631.56-35.65-
Oct 14, 202431.2431.2431.1031.10-35.14-
Oct 11, 202431.0631.0631.0631.06-35.09-
Oct 10, 202432.2632.2631.8631.86-35.99-
Oct 9, 202432.1232.3232.1232.32-36.51-
Oct 8, 202433.1033.4433.1033.44-37.78-
Oct 7, 202433.2033.2032.8632.86-37.12-
Oct 4, 202433.3433.3433.3433.34-37.67-
Oct 3, 202432.8232.8232.8232.82-37.08-
Oct 2, 202433.3433.5633.3433.56-37.91-
Oct 1, 202433.3034.4833.3034.48-38.95157
Sep 30, 202433.2433.2433.2433.24-37.55-
Sep 27, 202434.1834.1832.7032.70-36.9429
Sep 26, 202433.2433.6833.2433.68-38.05-
Sep 25, 202432.8034.2832.8032.80-37.065
Sep 24, 202433.2833.2833.2233.22-37.53-
Sep 23, 202433.4833.4833.4833.48-37.82-
Sep 20, 202433.3433.4233.3433.42-37.76-
Sep 19, 202433.6433.6433.6433.64-38.00-
Sep 18, 202433.5433.5433.5433.54-37.89-
Sep 17, 202434.5634.5634.4834.48-38.95-
Sep 16, 202433.9833.9833.7433.74-38.12-
Sep 13, 202433.9233.9233.8233.82-38.21-
Sep 12, 202434.1434.1434.1434.14-38.57-
Sep 11, 202434.2834.4434.2834.44-38.91-
Sep 10, 202434.4034.6634.4034.66-39.16-
Sep 9, 202433.5033.5033.5033.50-37.85-
Sep 6, 202433.1033.1032.5232.52-36.74-
Sep 5, 202432.9033.0832.9033.08-37.37-
Sep 4, 202432.4232.4232.3632.36-36.56-
Sep 3, 202432.4032.4031.8631.86-35.99-
Sep 2, 202431.5031.5031.5031.50-35.59-
Aug 30, 202432.5232.5432.5232.54-36.76-
Aug 29, 202432.1432.1432.0832.08-36.24-
Aug 28, 202431.4231.4231.3231.32-35.38-
Aug 27, 202430.8830.9630.8830.96-34.98-
Aug 26, 202430.6630.6630.6630.66-34.64-
Aug 23, 202430.9031.0230.9031.02-35.04-
Aug 22, 202430.9030.9030.7030.70-34.68-
Aug 21, 202430.7631.0030.7631.00-35.02-
Aug 20, 202430.8430.8430.7230.72-34.71-
Aug 19, 202430.7630.8630.7630.86-34.86-
Aug 16, 202430.7430.7430.1630.16-34.07-
Aug 15, 202429.7829.7829.7829.78-33.64-
Aug 14, 202429.7429.7429.5629.56-33.40-
Aug 13, 202429.2829.2829.2829.28-33.08-
Aug 12, 202429.3029.3029.3029.30-33.10-
Aug 9, 202429.1429.3829.1429.38-33.19-
Aug 8, 202430.7230.7230.7230.72-34.71-
Aug 7, 202429.8029.8029.4429.44-33.26-
Aug 6, 202430.3430.3430.3430.34-34.28-
Aug 5, 202429.8429.8429.8429.84-33.71-
Aug 2, 202430.6830.6830.6830.68-34.66-
Aug 1, 202432.0232.0231.1031.10-35.14-
Jul 31, 202432.0432.2032.0432.20-36.38-
Jul 30, 202431.4231.4231.3831.38-35.45-
Jul 29, 202431.9431.9631.9431.96-36.11-
Jul 26, 202431.9431.9431.9431.94-36.08-
Jul 25, 202432.1232.2032.1232.20-36.38-
Jul 24, 202432.0832.0831.8431.84-35.97-
Jul 23, 202431.8031.9431.8031.94-36.08-
Jul 22, 202431.6631.6631.6631.66-35.77-
Jul 19, 202431.7631.7631.7631.76-35.88-
Jul 18, 202431.9231.9231.9031.90-36.04-
Jul 17, 202431.1631.1631.1431.14-35.18-
Jul 16, 202431.0031.2631.0031.26-35.32-
Jul 15, 202431.5231.5231.5231.52-35.61-
Jul 12, 202431.3831.5631.3831.56-35.65-
Jul 11, 202431.2631.2631.1631.16-35.20-
Jul 10, 202431.5631.8831.5631.88-36.02-
Jul 9, 202430.9430.9430.7830.78-34.77-
Jul 8, 202431.6031.6031.6031.60-35.70-
Jul 5, 202431.5831.7031.5831.70-35.81-
Jul 4, 202432.0232.0432.0232.04-36.20-
Jul 3, 202431.7031.7031.6631.66-35.77-
Jul 2, 202432.0232.1432.0232.14-36.31-
Jul 1, 202432.1432.1432.1432.14-36.31-
Jun 28, 202432.2832.7432.2832.74-36.99-
Jun 27, 2024 0.33867902 Dividend
Jun 27, 202433.2833.3233.2833.32-37.64-
Jun 26, 202433.3833.5233.0433.0424.81200
Jun 25, 202433.2633.4433.2633.4425.11-
Jun 24, 202432.8832.8832.8032.8024.63-
Jun 21, 202432.5632.5632.5632.5624.45-
Jun 20, 202432.7032.7432.7032.7424.58-
Jun 19, 202433.0433.0432.8232.8224.64-
Jun 18, 202432.8233.0032.8233.0024.78-
Jun 17, 202432.9833.0832.9833.0824.84-
Jun 14, 202432.7432.7432.6832.6824.54-
Jun 13, 202432.5632.5632.4432.4424.36-
Jun 12, 202432.6032.7032.6032.7024.55-
Jun 11, 202432.4232.4232.2232.2224.19-
Jun 10, 202432.4832.4832.4832.4824.39-
Jun 7, 202432.3432.3432.3432.3424.28-
Jun 6, 202432.5232.5832.4432.4424.3642
Jun 5, 202432.4033.9832.4032.5424.439
Jun 4, 202432.4632.4632.4232.4224.34-
Jun 3, 202432.3832.3832.3832.3824.31-
May 31, 202432.9832.9832.9832.9824.76-
May 30, 202432.9033.0232.9033.0224.79-
May 29, 202432.5033.6032.3832.3824.312
May 28, 202432.4832.5032.4832.5024.40-
May 27, 202432.7032.7032.7032.7024.55-
May 24, 202432.5832.6832.5832.6824.54-
May 23, 202432.1032.1031.6631.6623.77-
May 22, 202432.2632.2832.2632.2824.24-
May 21, 202432.5032.5032.4232.4224.34-