Frankfurt - Delayed Quote EUR

Chugai Pharmaceutical Co., Ltd. (CUP.F)

44.92

-1.12

(-2.43%)

As of 9:59:01 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	44.92	44.96	44.92	44.92	44.92	22
May 20, 2025	46.07	46.10	46.04	46.04	46.04	-
May 19, 2025	47.40	47.40	46.24	46.24	46.24	22
May 16, 2025	45.76	45.78	45.74	45.74	45.74	100
May 15, 2025	45.46	45.46	45.43	45.44	45.44	-
May 14, 2025	44.84	44.90	44.79	44.89	44.89	-
May 13, 2025	45.27	45.27	45.17	45.17	45.17	29
May 12, 2025	45.34	48.00	44.54	48.00	48.00	115
May 9, 2025	49.68	49.73	49.68	49.73	49.73	-
May 8, 2025	50.68	50.72	50.66	50.68	50.68	-
May 7, 2025	51.66	51.66	51.52	51.52	51.52	-
May 6, 2025	52.40	52.46	52.38	52.46	52.46	-
May 5, 2025	53.18	53.18	52.22	52.34	52.34	88
May 2, 2025	51.74	52.04	51.74	52.04	52.04	-
Apr 30, 2025	49.92	50.90	49.76	49.76	49.76	105
Apr 29, 2025	48.99	49.00	48.87	48.87	48.87	-
Apr 28, 2025	48.75	48.93	48.69	48.93	48.93	-
Apr 25, 2025	50.04	50.04	49.90	49.97	49.97	-
Apr 24, 2025	50.34	50.40	50.22	50.40	50.40	-
Apr 23, 2025	50.68	50.80	50.68	50.80	50.80	-
Apr 22, 2025	51.14	51.56	51.14	51.56	51.56	-
Apr 17, 2025	43.16	51.66	43.11	51.66	51.66	688
Apr 16, 2025	41.23	41.34	41.17	41.34	41.34	-
Apr 15, 2025	40.37	40.64	40.34	40.64	40.64	-
Apr 14, 2025	40.21	40.40	40.16	40.40	40.40	-
Apr 11, 2025	38.30	38.30	37.96	37.96	37.96	-
Apr 10, 2025	41.25	41.28	40.69	40.69	40.69	-
Apr 9, 2025	39.29	39.75	39.12	39.12	39.12	-
Apr 8, 2025	40.07	40.82	40.07	40.82	40.82	-
Apr 7, 2025	41.00	41.00	38.06	39.04	39.04	30
Apr 4, 2025	40.24	40.24	39.36	39.36	39.36	-
Apr 3, 2025	40.14	40.22	39.36	39.36	39.36	-
Apr 2, 2025	39.87	39.87	39.59	39.59	39.59	-
Apr 1, 2025	41.12	41.12	41.11	41.11	41.11	-
Mar 31, 2025	41.21	41.25	41.21	41.23	41.23	-
Mar 28, 2025	42.22	43.38	41.82	43.38	43.38	33
Mar 27, 2025	42.43	42.43	42.29	42.29	42.29	-
Mar 26, 2025	42.99	43.01	42.78	42.78	42.78	-
Mar 25, 2025	42.48	42.68	42.48	42.68	42.68	-
Mar 24, 2025	41.84	42.04	41.84	42.04	42.04	-
Mar 21, 2025	41.73	41.83	41.60	41.60	41.60	-
Mar 20, 2025	40.19	40.76	40.19	40.76	40.76	-
Mar 19, 2025	40.50	40.55	40.50	40.55	40.55	-
Mar 18, 2025	40.93	40.93	40.86	40.86	40.86	-
Mar 17, 2025	41.68	41.89	41.65	41.89	41.89	-
Mar 14, 2025	42.04	42.04	41.80	41.80	41.80	1,000
Mar 13, 2025	41.90	42.06	41.90	42.06	42.06	-
Mar 12, 2025	42.60	42.60	42.60	42.60	42.60	-
Mar 11, 2025	41.43	41.53	40.53	40.53	40.53	-
Mar 10, 2025	41.18	41.18	40.76	40.76	40.76	-
Mar 7, 2025	42.47	42.47	42.21	42.21	42.21	-
Mar 6, 2025	44.53	44.53	44.05	44.05	44.05	-
Mar 5, 2025	46.27	46.27	45.93	45.93	45.93	-
Mar 4, 2025	46.43	46.43	45.82	45.82	45.82	-
Mar 3, 2025	47.87	47.96	47.84	47.93	47.93	-
Feb 28, 2025	47.03	47.03	46.01	46.01	46.01	-
Feb 27, 2025	48.39	48.44	48.28	48.44	48.44	-
Feb 26, 2025	49.41	49.41	49.38	49.41	49.41	-
Feb 25, 2025	49.39	50.00	49.29	50.00	50.00	-
Feb 24, 2025	48.61	48.61	46.12	48.30	48.30	40
Feb 21, 2025	48.00	48.00	48.00	48.00	48.00	81
Feb 20, 2025	45.31	45.31	45.00	45.00	45.00	-
Feb 19, 2025	45.79	45.88	45.79	45.88	45.88	-
Feb 18, 2025	45.01	45.01	45.00	45.00	45.00	-
Feb 17, 2025	45.44	45.54	45.41	45.54	45.54	-
Feb 14, 2025	44.44	44.44	44.38	44.41	44.41	-
Feb 13, 2025	44.25	44.63	44.25	44.63	44.63	-
Feb 12, 2025	43.08	43.08	42.98	43.03	43.03	-
Feb 11, 2025	43.73	43.73	43.61	43.61	43.61	-
Feb 10, 2025	43.67	43.73	43.60	43.73	43.73	-
Feb 7, 2025	43.04	43.11	43.04	43.11	43.11	-
Feb 6, 2025	41.79	41.98	41.79	41.98	41.98	-
Feb 5, 2025	40.71	40.98	40.71	40.97	40.97	-
Feb 4, 2025	40.63	40.63	40.53	40.54	40.54	-
Feb 3, 2025	41.24	41.54	41.23	41.54	41.54	-
Jan 31, 2025	41.03	41.04	41.03	41.04	41.04	-
Jan 30, 2025	38.74	42.40	38.65	42.40	42.40	100
Jan 29, 2025	38.68	38.70	38.68	38.70	38.70	-
Jan 28, 2025	38.50	38.73	38.50	38.73	38.73	-
Jan 27, 2025	38.93	39.21	38.93	39.21	39.21	-
Jan 24, 2025	38.67	38.67	38.38	38.38	38.38	-
Jan 23, 2025	38.93	38.95	38.93	38.95	38.95	-
Jan 22, 2025	39.40	39.42	39.31	39.34	39.34	-
Jan 21, 2025	39.53	39.54	39.52	39.54	39.54	-
Jan 20, 2025	40.43	40.43	40.00	40.00	40.00	-
Jan 17, 2025	40.70	40.71	40.70	40.71	40.71	-
Jan 16, 2025	40.25	40.35	40.25	40.35	40.35	-
Jan 15, 2025	40.75	40.87	40.75	40.87	40.87	-
Jan 14, 2025	41.25	41.30	41.25	41.30	41.30	960
Jan 13, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 10, 2025	40.61	40.72	40.61	40.72	40.72	-
Jan 9, 2025	41.86	41.95	41.86	41.95	41.95	-
Jan 8, 2025	40.29	40.80	40.29	40.36	40.36	105
Jan 7, 2025	40.91	40.98	40.91	40.98	40.98	-
Jan 6, 2025	41.20	41.20	41.07	41.07	41.07	-
Jan 3, 2025	41.94	41.94	41.88	41.93	41.93	-
Jan 2, 2025	42.01	42.01	42.01	42.01	42.01	-
Dec 30, 2024	41.66	41.66	41.65	41.65	41.65	-
Dec 27, 2024	42.45	42.45	42.37	42.37	42.37	-
Dec 23, 2024	41.22	41.23	41.20	41.20	41.20	-
Dec 20, 2024	40.08	40.14	40.00	40.14	40.14	-
Dec 19, 2024	40.40	40.40	40.40	40.40	40.40	-
Dec 18, 2024	41.36	41.42	41.35	41.35	41.35	-
Dec 17, 2024	42.44	42.48	42.37	42.37	42.37	-
Dec 16, 2024	41.09	41.15	41.05	41.05	41.05	6
Dec 13, 2024	40.44	40.44	40.10	40.10	40.10	-
Dec 12, 2024	41.40	41.63	41.40	41.63	41.63	-
Dec 11, 2024	41.68	41.68	41.62	41.68	41.68	-
Dec 10, 2024	41.31	41.31	41.21	41.27	41.27	-
Dec 9, 2024	42.10	42.10	41.90	41.90	41.90	-
Dec 6, 2024	41.50	41.59	41.36	41.59	41.59	-
Dec 5, 2024	41.79	41.79	41.40	41.40	41.40	-
Dec 4, 2024	40.29	43.61	40.29	43.61	43.61	40
Dec 3, 2024	40.44	40.62	40.35	40.62	40.62	-
Dec 2, 2024	39.36	39.48	39.36	39.48	39.48	-
Nov 29, 2024	39.11	39.18	38.93	39.18	39.18	-
Nov 28, 2024	38.87	38.88	38.77	38.77	38.77	-
Nov 27, 2024	38.77	38.83	38.72	38.72	38.72	-
Nov 26, 2024	37.16	37.21	37.12	37.19	37.19	-
Nov 25, 2024	39.80	39.80	39.80	39.80	39.80	-
Nov 22, 2024	36.35	36.65	36.30	36.62	36.62	100
Nov 21, 2024	36.79	36.92	36.79	36.92	36.92	-
Nov 20, 2024	36.47	36.58	36.47	36.58	36.58	-
Nov 19, 2024	37.07	37.29	37.07	37.18	37.18	-
Nov 18, 2024	37.08	37.08	36.92	36.92	36.92	-
Nov 15, 2024	41.27	41.27	41.02	41.02	41.02	-
Nov 14, 2024	41.20	41.20	40.82	40.82	40.82	-
Nov 13, 2024	41.23	41.23	41.23	41.23	41.23	-
Nov 12, 2024	42.58	42.58	41.95	41.95	41.95	-
Nov 11, 2024	42.51	42.64	42.48	42.64	42.64	-
Nov 8, 2024	41.38	41.46	41.38	41.44	41.44	-
Nov 7, 2024	40.03	40.03	39.96	40.01	40.01	-
Nov 6, 2024	41.15	41.15	41.00	41.12	41.12	-
Nov 5, 2024	40.19	40.23	40.16	40.23	40.23	-
Nov 4, 2024	40.93	40.99	40.92	40.99	40.99	-
Nov 1, 2024	40.92	40.92	40.92	40.92	40.92	-
Oct 31, 2024	42.85	42.85	41.61	41.61	41.61	-
Oct 30, 2024	43.51	43.51	41.54	41.54	41.54	-
Oct 29, 2024	45.40	45.40	45.04	45.04	45.04	-
Oct 28, 2024	44.59	46.00	44.57	46.00	46.00	-
Oct 25, 2024	39.32	43.00	39.28	43.00	43.00	-
Oct 24, 2024	39.82	39.82	39.70	39.70	39.70	-
Oct 23, 2024	39.42	39.44	39.29	39.29	39.29	-
Oct 22, 2024	39.65	39.72	39.57	39.72	39.72	-
Oct 21, 2024	41.60	41.60	41.60	41.60	41.60	-
Oct 18, 2024	45.97	45.97	45.97	45.97	45.97	-
Oct 17, 2024	40.80	45.97	40.74	45.97	45.97	100
Oct 16, 2024	41.48	41.48	41.40	41.40	41.40	-
Oct 15, 2024	43.12	43.15	43.08	43.08	43.08	-
Oct 14, 2024	40.99	40.99	40.87	40.87	40.87	-
Oct 11, 2024	41.07	41.07	40.99	40.99	40.99	-
Oct 10, 2024	40.07	40.18	40.07	40.18	40.18	-
Oct 9, 2024	40.61	42.26	40.60	42.26	42.26	-
Oct 8, 2024	39.89	43.30	39.89	42.12	42.12	100
Oct 7, 2024	39.91	41.31	39.91	41.31	41.31	-
Oct 4, 2024	40.31	42.58	40.31	42.58	42.58	-
Oct 3, 2024	40.53	41.91	40.53	41.91	41.91	-
Oct 2, 2024	40.46	42.79	40.41	42.79	42.79	-
Oct 1, 2024	41.36	46.83	41.36	43.62	43.62	61
Sep 30, 2024	41.09	42.81	40.98	42.81	42.81	-
Sep 27, 2024	43.20	43.32	43.19	43.19	43.19	-
Sep 26, 2024	43.34	43.42	43.28	43.42	43.42	-
Sep 25, 2024	42.65	42.68	42.53	42.53	42.53	-
Sep 24, 2024	43.32	43.36	43.22	43.36	43.36	-
Sep 23, 2024	41.78	42.08	41.78	41.91	41.91	-
Sep 20, 2024	42.01	42.02	41.81	41.81	41.81	-
Sep 19, 2024	42.07	42.10	41.78	41.78	41.78	-
Sep 18, 2024	42.05	42.05	41.91	42.02	42.02	-
Sep 17, 2024	43.01	43.12	42.88	42.88	42.88	-
Sep 16, 2024	42.37	42.37	42.14	42.14	42.14	-
Sep 13, 2024	42.12	42.25	42.09	42.25	42.25	-
Sep 12, 2024	42.66	42.66	42.58	42.63	42.63	-
Sep 11, 2024	40.66	40.68	40.51	40.51	40.51	-
Sep 10, 2024	40.72	40.88	40.71	40.88	40.88	-
Sep 9, 2024	40.55	40.63	40.49	40.63	40.63	-
Sep 6, 2024	40.71	40.79	40.54	40.54	40.54	-
Sep 5, 2024	40.90	40.90	40.77	40.82	40.82	-
Sep 4, 2024	42.48	42.48	42.43	42.48	42.48	-
Sep 3, 2024	43.16	43.30	43.15	43.30	43.30	-
Sep 2, 2024	42.02	43.56	42.01	42.02	42.02	2
Aug 30, 2024	45.05	45.06	44.94	44.94	44.94	-
Aug 29, 2024	44.97	47.01	44.90	46.81	46.81	20
Aug 28, 2024	44.61	44.62	44.57	44.62	44.62	-
Aug 27, 2024	44.47	44.61	44.42	44.61	44.61	-
Aug 26, 2024	43.29	43.30	43.25	43.27	43.27	-
Aug 23, 2024	43.72	43.72	43.56	43.56	43.56	30
Aug 22, 2024	43.01	43.10	42.97	42.97	42.97	-
Aug 21, 2024	41.38	41.43	41.31	41.43	41.43	-
Aug 20, 2024	41.69	41.91	41.69	41.91	41.91	-
Aug 19, 2024	41.31	41.31	41.17	41.17	41.17	-
Aug 16, 2024	41.06	42.00	41.00	42.00	42.00	100
Aug 15, 2024	39.83	39.83	39.53	39.53	39.53	-
Aug 14, 2024	38.60	38.60	38.50	38.50	38.50	-
Aug 13, 2024	37.82	37.98	37.82	37.98	37.98	-
Aug 12, 2024	37.31	37.32	37.07	37.07	37.07	-
Aug 9, 2024	37.30	37.46	37.30	37.46	37.46	-
Aug 8, 2024	36.54	36.64	36.43	36.43	36.43	-
Aug 7, 2024	37.80	37.80	37.64	37.64	37.64	-
Aug 6, 2024	37.24	37.39	37.18	37.39	37.39	27
Aug 5, 2024	37.34	38.00	37.19	38.00	38.00	-
Aug 2, 2024	39.04	39.05	38.92	38.99	38.99	-
Aug 1, 2024	39.12	39.21	39.08	39.08	39.08	-
Jul 31, 2024	39.28	39.75	39.28	39.75	39.75	-
Jul 30, 2024	38.25	38.44	38.24	38.44	38.44	-
Jul 29, 2024	37.30	37.32	37.27	37.30	37.30	-
Jul 26, 2024	36.82	36.82	36.71	36.71	36.71	-
Jul 25, 2024	35.68	35.76	35.36	35.36	35.36	-
Jul 24, 2024	34.59	34.59	34.59	34.59	34.59	-
Jul 23, 2024	34.59	34.59	34.59	34.59	34.59	-
Jul 22, 2024	34.59	34.59	34.59	34.59	34.59	-
Jul 19, 2024	34.59	34.59	34.59	34.59	34.59	-
Jul 18, 2024	34.59	34.59	34.59	34.59	34.59	-
Jul 17, 2024	34.47	34.59	34.47	34.59	34.59	-
Jul 16, 2024	34.36	34.38	34.34	34.37	34.37	-
Jul 15, 2024	35.71	35.75	35.65	35.65	35.65	-
Jul 12, 2024	35.55	35.69	35.49	35.69	35.69	-
Jul 11, 2024	35.47	36.02	35.47	36.02	36.02	-
Jul 10, 2024	35.81	36.11	35.81	36.11	36.11	-
Jul 9, 2024	35.32	35.33	35.27	35.27	35.27	-
Jul 8, 2024	34.80	34.80	34.75	34.76	34.76	-
Jul 5, 2024	34.86	34.86	34.80	34.80	34.80	-
Jul 4, 2024	34.26	34.30	34.26	34.30	34.30	-
Jul 3, 2024	33.66	33.66	33.58	33.58	33.58	-
Jul 2, 2024	32.64	32.66	32.64	32.64	32.64	-
Jul 1, 2024	31.88	31.91	31.82	31.82	31.82	-
Jun 28, 2024	32.49	32.59	32.49	32.59	32.59	-
Jun 27, 2024	0.2518999 Dividend
Jun 27, 2024	33.09	33.09	33.09	33.09	33.09	-
Jun 26, 2024	33.26	33.26	33.20	33.20	-7.80	-
Jun 25, 2024	32.21	32.26	32.21	32.26	-7.58	-
Jun 24, 2024	30.67	30.67	30.62	30.62	-7.19	-
Jun 21, 2024	29.63	29.75	29.63	29.67	-6.97	-
Jun 20, 2024	29.64	29.64	29.58	29.58	-6.95	-
Jun 19, 2024	29.80	29.80	29.72	29.72	-6.98	-
Jun 18, 2024	29.13	29.15	29.13	29.15	-6.85	-
Jun 17, 2024	28.71	28.71	28.57	28.57	-6.71	-
Jun 14, 2024	28.59	28.85	28.59	28.85	-6.78	-
Jun 13, 2024	28.78	28.79	28.72	28.79	-6.76	-
Jun 12, 2024	28.75	28.78	28.74	28.78	-6.76	-
Jun 11, 2024	28.75	28.92	28.75	28.92	-6.79	-
Jun 10, 2024	27.85	27.92	27.85	27.92	-6.56	-
Jun 7, 2024	27.49	27.50	27.41	27.41	-6.44	-
Jun 6, 2024	27.71	27.72	27.69	27.69	-6.51	-
Jun 5, 2024	27.77	27.78	27.73	27.74	-6.52	-
Jun 4, 2024	27.55	27.80	27.55	27.80	-6.53	-
Jun 3, 2024	27.57	27.68	27.57	27.68	-6.50	-
May 31, 2024	27.53	27.53	27.42	27.42	-6.44	-
May 30, 2024	27.12	27.14	27.05	27.05	-6.36	-
May 29, 2024	26.88	26.89	26.87	26.89	-6.32	-
May 28, 2024	27.31	27.36	27.30	27.36	-6.43	-
May 27, 2024	27.63	27.65	27.61	27.65	-6.50	-
May 24, 2024	27.35	27.35	27.25	27.25	-6.40	-
May 23, 2024	27.61	27.61	27.52	27.52	-6.47	54
May 22, 2024	27.91	27.95	27.91	27.95	-6.57	-
May 21, 2024	29.03	29.05	29.03	29.05	-6.82	-

D4S.DU Daiichi Sankyo Co Ltd

22.78

+2.71%

OPHLY Ono Pharmaceutical Co., Ltd.

3.3700

-1.17%

YPH.F Astellas Pharma Inc.

8.20

+1.33%

OTSKF Otsuka Holdings Co., Ltd.

47.37

0.00%

4528.T Ono Pharmaceutical Co., Ltd.

1,529.50

+1.76%

DSKYF Daiichi Sankyo Company, Limited

26.31

0.00%

YPHA.F Astellas Pharma Inc.

8.15

-1.81%

ALPMF Astellas Pharma Inc.

9.55

0.00%

4578.T Otsuka Holdings Co., Ltd.

6,631.00

+0.55%

OTSKY Otsuka Holdings Co., Ltd.

22.79

+0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chugai Pharmaceutical Co., Ltd. (CUP.F)

Related Tickers