Berlin - Delayed Quote EUR

Daiichi Sankyo Co Ltd (D4S.BE)

Compare
26.62
+0.28
+(1.06%)
As of 8:09:58 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202526.6226.6226.6226.6226.62-
Jan 24, 202526.3426.3426.3426.3426.34-
Jan 23, 202526.8626.8626.8626.8626.86-
Jan 22, 202527.1327.1327.1327.1327.13-
Jan 21, 202527.1727.1727.1727.1727.17-
Jan 20, 202527.0727.0727.0727.0727.07-
Jan 17, 202525.2025.2025.2025.2025.20-
Jan 16, 202525.0325.0325.0325.0325.03-
Jan 15, 202524.9324.9324.9324.9324.93-
Jan 14, 202525.3825.3825.3825.3825.38-
Jan 13, 202525.2925.2925.2925.2925.29-
Jan 10, 202525.0125.0125.0125.0125.01-
Jan 9, 202525.3025.3025.3025.3025.30-
Jan 8, 202525.4625.4625.4625.4625.46-
Jan 7, 202525.9625.9625.9625.9625.96-
Jan 6, 202526.0826.0826.0826.0826.08-
Jan 3, 202526.5326.5326.5326.5326.53-
Jan 2, 202526.2926.2926.2926.2926.29-
Dec 30, 202426.0326.0326.0326.0326.03-
Dec 27, 202426.4526.4526.4526.4526.45-
Dec 23, 202426.4526.4526.4526.4526.45-
Dec 20, 202426.5326.5326.5326.5326.53-
Dec 19, 202426.4626.4626.4626.4626.46-
Dec 18, 202426.5226.5226.5226.5226.52-
Dec 17, 202425.8225.8225.8225.8225.82-
Dec 16, 202425.9725.9725.9725.9725.97-
Dec 13, 202426.6926.6926.6926.6926.69-
Dec 12, 202427.3827.3827.3827.3827.38-
Dec 11, 202427.4127.4127.4127.4127.41-
Dec 10, 202427.7927.7927.7927.7927.79-
Dec 9, 202428.6128.6128.6128.6128.61-
Dec 6, 202429.1429.1429.1429.1429.14-
Dec 5, 202429.6329.6329.6329.6329.63-
Dec 4, 202430.7730.7730.7730.7730.77-
Dec 3, 202430.9030.9030.9030.9030.90-
Dec 2, 202430.4230.4230.4230.4230.42-
Nov 29, 202429.5629.5629.5629.5629.56-
Nov 28, 202429.1529.1529.1529.1529.15-
Nov 27, 202428.7328.7328.7328.7328.73-
Nov 26, 202427.8227.8227.8227.8227.82-
Nov 25, 202428.1428.1428.1428.1428.14-
Nov 22, 202427.0327.0327.0327.0327.03-
Nov 21, 202427.1127.1127.1127.1127.11-
Nov 20, 202426.9626.9626.9626.9626.96-
Nov 19, 202427.7227.7227.7227.7227.72-
Nov 18, 202427.0527.0527.0527.0527.05-
Nov 15, 202427.6527.6527.6527.6527.65-
Nov 14, 202427.4627.4627.4627.4627.46-
Nov 13, 202427.9127.9127.9127.9127.91-
Nov 12, 202429.4729.4729.4729.4729.47-
Nov 11, 202429.6029.6029.6029.6029.60-
Nov 8, 202429.3929.3929.3929.3929.39-
Nov 7, 202429.1929.1929.1929.1929.19-
Nov 6, 202429.6129.6129.6129.6129.61-
Nov 5, 202428.9428.9428.9428.9428.94-
Nov 4, 202429.5829.5829.5829.5829.58-
Nov 1, 202429.1329.1329.1329.1329.13-
Oct 31, 202429.6029.6029.6029.6029.60-
Oct 30, 202430.0830.0830.0830.0830.08-
Oct 29, 202429.5929.5929.5929.5929.59-
Oct 28, 202429.2529.2529.2529.2529.25-
Oct 25, 202429.0329.0329.0329.0329.03-
Oct 24, 202429.1129.1129.1129.1129.11-
Oct 23, 202429.2029.2029.2029.2029.20-
Oct 22, 202429.7229.7229.7229.7229.72-
Oct 21, 202430.0830.0830.0830.0830.08-
Oct 18, 202430.4330.4330.4330.4330.43-
Oct 17, 202430.1230.1230.1230.1230.12-
Oct 16, 202430.0530.1130.0530.1130.11180
Oct 15, 202430.3130.3130.3130.3130.31-
Oct 14, 202430.3730.3730.3730.3730.37-
Oct 11, 202430.3430.3430.3430.3430.34-
Oct 10, 202430.4530.4530.4530.4530.45-
Oct 9, 202430.1430.1430.1430.1430.14-
Oct 8, 202429.5129.5129.5129.5129.51-
Oct 7, 202429.9129.9129.9129.9129.91-
Oct 4, 202429.9029.9029.9029.9029.90-
Oct 3, 202429.6829.6829.6829.6829.68-
Oct 2, 202428.9328.9328.9328.9328.93-
Oct 1, 202429.1429.1429.1429.1429.14-
Sep 30, 202429.5429.5429.5429.5429.54-
Sep 27, 2024 30.00 Dividend
Sep 27, 202429.5229.5229.5229.5229.52-
Sep 26, 202429.9929.9929.9929.99-0.01-
Sep 25, 202429.2129.2129.2129.21-0.01-
Sep 24, 202429.8829.8829.8829.88-0.01-
Sep 23, 202430.4230.4230.4030.40-0.01210
Sep 20, 202431.1331.1331.1331.13-0.01-
Sep 19, 202431.0131.0131.0131.01-0.01-
Sep 18, 202430.8630.8630.8630.86-0.01-
Sep 17, 202431.3831.3831.3831.38-0.01-
Sep 16, 202433.0033.0033.0033.00-0.01-
Sep 13, 202432.6232.6232.6232.62-0.01-
Sep 12, 202432.3732.3732.3732.37-0.01-
Sep 11, 202433.1733.1733.1733.17-0.01-
Sep 10, 202433.0033.0033.0033.00-0.01-
Sep 9, 202436.3136.3136.3136.31-0.01-
Sep 6, 202435.3535.3535.3535.35-0.01-
Sep 5, 202435.6135.6135.6135.61-0.01-
Sep 4, 202436.1736.1736.1736.17-0.01-
Sep 3, 202436.8336.8336.8336.83-0.01-
Sep 2, 202436.8936.8936.8936.89-0.01-
Aug 30, 202437.5037.5037.5037.50-0.01-
Aug 29, 202437.6537.6537.6537.65-0.01-
Aug 28, 202436.8136.8136.8136.81-0.01-
Aug 27, 202435.8335.8335.8335.83-0.01-
Aug 26, 202435.8935.8935.8935.89-0.01-
Aug 23, 202436.3836.3836.3836.38-0.01-
Aug 22, 202435.9035.9035.9035.90-0.01-
Aug 21, 202435.7735.7735.7735.77-0.01-
Aug 20, 202435.6035.6035.6035.60-0.01-
Aug 19, 202435.5335.5335.5335.53-0.01-
Aug 16, 202436.1636.1636.1636.16-0.01-
Aug 15, 202435.1935.1935.1935.19-0.01-
Aug 14, 202435.0635.0635.0635.06-0.01-
Aug 13, 202435.3735.3735.3735.37-0.01-
Aug 12, 202433.6733.6733.6733.67-0.01-
Aug 9, 202433.7233.7233.7233.72-0.01-
Aug 8, 202434.1834.1834.1834.18-0.01-
Aug 7, 202434.7034.7034.7034.70-0.01-
Aug 6, 202433.4633.4633.4633.46-0.01-
Aug 5, 202430.5230.5230.5230.52-0.01-
Aug 2, 202433.8833.8833.8833.88-0.01-
Aug 1, 202435.1635.1635.1635.16-0.01-
Jul 31, 202436.4936.4936.4936.49-0.01-
Jul 30, 202434.4634.4634.4634.46-0.01-
Jul 29, 202434.7134.7134.7134.71-0.01-
Jul 26, 202433.5933.5933.5933.59-0.01-
Jul 25, 202434.7734.7734.7734.77-0.01-
Jul 24, 202435.0435.0435.0435.04-0.01-
Jul 23, 202434.4734.4734.4734.47-0.01-
Jul 22, 202433.8733.8733.8733.87-0.01-
Jul 19, 202434.1334.1334.1334.13-0.01-
Jul 18, 202434.6834.6834.6834.68-0.01-
Jul 17, 202434.9834.9834.9834.98-0.01-
Jul 16, 202434.6834.6834.6834.68-0.01-
Jul 15, 202434.5735.0534.5735.05-0.015
Jul 12, 202434.4534.4534.4534.45-0.01-
Jul 11, 202434.2434.2434.2434.24-0.01-
Jul 10, 202433.3533.3533.3533.35-0.01-
Jul 9, 202433.7133.7133.7133.71-0.01-
Jul 8, 202433.6733.6733.6733.67-0.01-
Jul 5, 202432.7932.7932.7932.79-0.01-
Jul 4, 202432.5132.5132.5132.51-0.01-
Jul 3, 202432.3832.3832.3832.38-0.01-
Jul 2, 202432.3733.2532.3733.25-0.019
Jul 1, 202431.1331.1331.1331.13-0.01-
Jun 28, 202431.9231.9231.9231.92-0.01-
Jun 27, 202431.7931.7931.7931.79-0.01-
Jun 26, 202432.7632.7632.7632.76-0.01-
Jun 25, 202432.2432.2432.2432.24-0.01-
Jun 24, 202431.6131.6131.6131.61-0.01-
Jun 21, 202431.5431.5431.5431.54-0.01-
Jun 20, 202431.9531.9531.9531.95-0.01-
Jun 19, 202431.2331.2331.2331.23-0.01-
Jun 18, 202431.1331.1331.1331.13-0.01-
Jun 17, 202431.8031.8031.8031.80-0.01-
Jun 14, 202431.6831.6831.6831.68-0.01-
Jun 13, 202432.6932.6932.6932.69-0.01-
Jun 12, 202433.0233.0233.0233.02-0.01-
Jun 11, 202433.7833.7833.7833.78-0.01-
Jun 10, 202433.9733.9733.9733.97-0.01-
Jun 7, 202434.2034.2034.2034.20-0.01-
Jun 6, 202433.6933.6933.6933.69-0.01-
Jun 5, 202432.5933.0032.5933.00-0.01100
Jun 4, 202431.6231.6231.6231.62-0.01-
Jun 3, 202431.9531.9531.9531.95-0.01-
May 31, 202432.6232.6232.6232.62-0.01-
May 30, 202431.6431.6431.6431.64-0.01-
May 29, 202431.6731.6731.6731.67-0.01-
May 28, 202431.9231.9231.9231.92-0.01-
May 27, 202432.8832.8832.8832.88-0.01-
May 24, 202431.7731.7731.7731.77-0.01-
May 23, 202431.4631.4631.4631.46-0.01-
May 22, 202431.7531.7531.7531.75-0.01-
May 21, 202432.1132.1132.1132.11-0.01-
May 20, 202432.3932.3932.3932.39-0.01-
May 17, 202432.4332.4332.4332.43-0.01-
May 16, 202432.3932.3932.3932.39-0.01-
May 15, 202432.1932.1932.1932.19-0.01-
May 14, 202431.7431.7431.7431.74-0.01-
May 13, 202432.0132.0132.0132.01-0.01-
May 10, 202431.8331.8331.8331.83-0.01-
May 9, 202431.0131.0131.0131.01-0.01-
May 8, 202431.3331.3331.3331.33-0.01-
May 7, 202432.1532.1532.1532.15-0.01-
May 6, 202432.6532.6532.6532.65-0.01-
May 3, 202433.0533.0533.0533.05-0.01-
May 2, 202432.1732.1732.1732.17-0.01-
Apr 30, 202431.5831.5831.5831.58-0.01-
Apr 29, 202429.8029.8029.8029.80-0.01-
Apr 26, 202429.6629.6629.6629.66-0.01-
Apr 25, 202428.2028.2028.2028.20-0.01-
Apr 24, 202428.2128.2128.2128.21-0.01-
Apr 23, 202428.0128.0128.0128.01-0.01-
Apr 22, 202428.3028.3028.3028.30-0.01100
Apr 19, 202428.0528.0528.0528.05-0.01-
Apr 18, 202427.3727.3727.3727.37-0.01-
Apr 17, 202426.8026.8026.8026.80-0.01-
Apr 16, 202427.5527.5527.5527.55-0.01-
Apr 15, 202427.6027.6027.6027.60-0.01-
Apr 12, 202428.0428.0428.0428.04-0.01-
Apr 11, 202427.3127.3127.3127.31-0.01-
Apr 10, 202427.3127.3127.3127.31-0.01-
Apr 9, 202428.0128.0128.0128.01-0.01-
Apr 8, 202428.4528.4528.4528.45-0.01-
Apr 5, 202428.2828.2828.2828.28-0.01-
Apr 4, 202428.6628.6628.6628.66-0.01-
Apr 3, 202428.4628.4628.4628.46-0.01-
Apr 2, 202428.1728.1728.1728.17-0.01-
Mar 28, 2024 30.00 Dividend
Mar 28, 202429.0529.6629.0529.66-0.01100
Mar 27, 202429.9529.9529.9529.950.00-
Mar 26, 202429.4129.4129.4129.410.00-
Mar 25, 202429.1729.1729.1729.170.00-
Mar 22, 202429.7429.7429.7429.740.00-
Mar 21, 202429.4529.4529.4529.450.00-
Mar 20, 202429.5829.5829.5829.580.00-
Mar 19, 202429.5229.5229.5229.520.00-
Mar 18, 202430.0730.0730.0730.070.0030
Mar 15, 202429.5729.5729.5729.570.00-
Mar 14, 202428.8028.8028.8028.800.00-
Mar 13, 202428.4328.4328.4328.430.00-
Mar 12, 202429.4129.4129.4129.410.00-
Mar 11, 202429.7229.7229.7229.720.00-
Mar 8, 202429.8629.8629.8629.860.00-
Mar 7, 202429.9029.9029.9029.900.00-
Mar 6, 202430.0230.0230.0230.020.00-
Mar 5, 202430.0930.0930.0930.090.00-
Mar 4, 202430.0130.0130.0130.010.00-
Mar 1, 202430.6830.6830.6830.680.00-
Feb 29, 202430.5230.5230.5230.520.00-
Feb 28, 202430.7430.7430.7430.740.00-
Feb 27, 202431.2131.2131.2131.210.00-
Feb 26, 202431.1331.1331.1331.130.00-
Feb 23, 202430.1730.1730.1730.170.00-
Feb 22, 202430.1830.1830.1830.180.00-
Feb 21, 202430.3430.3430.3430.340.00-
Feb 20, 202430.9730.9730.9730.970.0020
Feb 19, 202430.1831.6330.1831.630.00800
Feb 16, 202430.0530.0530.0530.050.00-
Feb 15, 202429.4629.4629.4629.460.00-
Feb 14, 202429.3729.3729.3729.370.00-
Feb 13, 202429.2229.2229.2229.220.00-
Feb 12, 202428.7428.7428.7428.740.00-
Feb 9, 202428.5928.5928.5928.590.00-
Feb 8, 202429.0329.0328.9428.940.00150
Feb 7, 202427.9927.9927.9927.990.00-
Feb 6, 202427.9627.9627.9627.960.00-
Feb 5, 202428.3528.3528.3528.350.00-
Feb 2, 202428.0028.0028.0028.000.00-
Feb 1, 202429.0329.0329.0329.030.00-
Jan 31, 202427.5127.5127.5127.510.00-
Jan 30, 202427.0327.0327.0327.030.00-
Jan 29, 202426.9226.9226.9226.920.00-