Dusseldorf - Delayed Quote EUR

Daiichi Sankyo Co Ltd (D4S.DU)

Compare
25.83
+0.17
+(0.66%)
At close: January 10 at 7:30:51 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 25.35 25.83 25.32 25.83 25.83 -
Jan 9, 2025 25.62 25.66 25.62 25.66 25.66 -
Jan 8, 2025 25.57 25.91 25.57 25.90 25.90 -
Jan 7, 2025 26.09 26.47 26.06 26.47 26.47 -
Jan 6, 2025 26.19 26.53 26.10 26.53 26.53 -
Jan 3, 2025 26.65 26.73 26.58 26.73 26.73 -
Jan 2, 2025 26.91 26.99 26.81 26.93 26.93 -
Dec 30, 2024 26.10 26.58 26.10 26.58 26.58 -
Dec 27, 2024 26.58 26.69 26.54 26.69 26.69 -
Dec 23, 2024 26.55 26.62 26.55 26.55 26.55 -
Dec 20, 2024 26.63 26.96 26.60 26.62 26.62 -
Dec 19, 2024 26.87 26.92 26.62 26.62 26.62 -
Dec 18, 2024 26.63 27.02 26.63 27.02 27.02 -
Dec 17, 2024 25.93 26.03 25.78 26.03 26.03 -
Dec 16, 2024 26.08 26.22 26.08 26.08 26.08 -
Dec 13, 2024 26.68 26.92 26.63 26.92 26.92 -
Dec 12, 2024 27.82 28.34 27.82 27.82 27.82 50
Dec 11, 2024 27.92 27.92 27.82 27.82 27.82 -
Dec 10, 2024 27.97 27.98 27.95 27.97 27.97 -
Dec 9, 2024 28.68 29.32 28.53 29.11 29.11 -
Dec 6, 2024 29.41 29.71 29.41 29.62 29.62 -
Dec 5, 2024 29.69 29.79 29.46 29.79 29.79 -
Dec 4, 2024 30.81 30.81 30.59 30.63 30.63 -
Dec 3, 2024 30.95 31.42 30.95 31.42 31.42 -
Dec 2, 2024 30.46 31.00 30.46 30.98 30.98 -
Nov 29, 2024 29.64 29.91 29.62 29.91 29.91 -
Nov 28, 2024 29.21 29.41 29.14 29.41 29.41 -
Nov 27, 2024 28.76 28.80 28.70 28.79 28.79 -
Nov 26, 2024 27.87 28.17 27.87 28.17 28.17 -
Nov 25, 2024 28.22 28.22 28.16 28.17 28.17 -
Nov 22, 2024 27.32 27.51 27.32 27.51 27.51 -
Nov 21, 2024 27.32 27.70 27.32 27.70 27.70 -
Nov 20, 2024 27.31 27.52 27.31 27.35 27.35 -
Nov 19, 2024 27.61 28.13 27.61 27.92 27.92 -
Nov 18, 2024 27.43 27.43 27.43 27.43 27.43 -
Nov 15, 2024 27.77 27.94 27.77 27.79 27.79 -
Nov 14, 2024 27.96 27.96 27.61 27.77 27.77 -
Nov 13, 2024 28.11 28.42 28.11 28.31 28.31 -
Nov 12, 2024 29.35 29.54 29.35 29.51 29.51 -
Nov 11, 2024 29.49 29.60 29.38 29.38 29.38 -
Nov 8, 2024 29.29 29.66 29.29 29.66 29.66 -
Nov 7, 2024 29.07 29.13 29.04 29.13 29.13 -
Nov 6, 2024 29.52 29.52 29.17 29.17 29.17 -
Nov 5, 2024 28.86 29.52 28.85 29.52 29.52 -
Nov 4, 2024 29.48 29.62 29.14 29.14 29.14 -
Nov 1, 2024 29.03 29.44 29.03 29.40 29.40 -
Oct 31, 2024 29.56 29.61 28.73 28.73 28.73 -
Oct 30, 2024 30.06 30.11 29.99 30.11 30.11 -
Oct 29, 2024 29.52 29.54 29.52 29.54 29.54 -
Oct 28, 2024 29.42 29.53 29.42 29.53 29.53 -
Oct 25, 2024 28.98 29.42 28.93 29.42 29.42 -
Oct 24, 2024 29.16 29.32 28.97 28.97 28.97 -
Oct 23, 2024 29.17 29.39 29.17 29.17 29.17 -
Oct 22, 2024 29.91 29.91 29.91 29.91 29.91 -
Oct 21, 2024 29.99 30.16 29.97 30.12 30.12 -
Oct 18, 2024 30.34 30.42 30.34 30.42 30.42 -
Oct 17, 2024 30.06 30.30 30.06 30.30 30.30 -
Oct 16, 2024 29.91 30.11 29.91 30.07 30.07 -
Oct 15, 2024 30.21 30.21 29.81 29.81 29.81 -
Oct 14, 2024 30.35 30.35 30.25 30.26 30.26 -
Oct 11, 2024 30.22 30.32 29.96 30.31 30.31 -
Oct 10, 2024 30.30 30.70 30.21 30.70 30.70 -
Oct 9, 2024 30.03 30.03 29.73 29.90 29.90 -
Oct 8, 2024 29.40 30.15 29.40 30.15 30.15 -
Oct 7, 2024 29.77 29.91 29.77 29.82 29.82 -
Oct 4, 2024 29.91 30.00 29.91 30.00 30.00 -
Oct 3, 2024 29.60 29.60 29.38 29.45 29.45 -
Oct 2, 2024 28.85 29.06 28.85 29.01 29.01 -
Oct 1, 2024 29.04 29.11 29.04 29.04 29.04 -
Sep 30, 2024 29.45 29.64 29.45 29.47 29.47 -
Sep 27, 2024 30.00 Dividend
Sep 27, 2024 29.40 29.62 29.04 29.51 29.51 -
Sep 26, 2024 29.90 30.28 29.90 30.28 0.28 -
Sep 25, 2024 29.12 29.44 29.12 29.44 0.27 -
Sep 24, 2024 29.91 29.91 29.49 29.62 0.27 -
Sep 23, 2024 30.17 30.87 29.81 29.81 0.28 -
Sep 20, 2024 31.16 31.16 30.96 30.96 0.29 -
Sep 19, 2024 30.91 31.36 30.91 31.28 0.29 -
Sep 18, 2024 30.91 31.07 30.91 31.07 0.29 -
Sep 17, 2024 31.31 31.90 31.31 31.51 0.29 -
Sep 16, 2024 33.22 33.22 32.81 32.81 0.30 -
Sep 13, 2024 32.51 32.77 32.51 32.77 0.30 -
Sep 12, 2024 32.40 32.50 32.12 32.23 0.30 -
Sep 11, 2024 33.21 33.28 32.86 32.86 0.30 570
Sep 10, 2024 32.80 33.21 32.80 33.21 0.31 -
Sep 9, 2024 36.23 36.67 36.23 36.67 0.34 -
Sep 6, 2024 35.21 35.29 34.52 34.52 0.32 -
Sep 5, 2024 35.46 35.75 35.46 35.52 0.33 100
Sep 4, 2024 36.04 36.40 36.03 36.40 0.34 -
Sep 3, 2024 36.77 36.84 36.40 36.40 0.34 -
Sep 2, 2024 36.72 36.89 36.72 36.89 0.34 -
Aug 30, 2024 37.10 37.54 36.92 37.38 0.35 -
Aug 29, 2024 37.52 38.05 37.15 38.02 0.35 -
Aug 28, 2024 36.74 36.90 36.52 36.67 0.34 -
Aug 27, 2024 35.70 35.70 35.56 35.61 0.33 -
Aug 26, 2024 35.79 35.94 35.58 35.58 0.33 -
Aug 23, 2024 36.27 36.31 36.08 36.08 0.33 -
Aug 22, 2024 35.80 35.92 35.80 35.90 0.33 -
Aug 21, 2024 35.64 35.69 35.60 35.61 0.33 -
Aug 20, 2024 35.46 35.55 35.45 35.45 0.33 -
Aug 19, 2024 35.60 36.54 35.60 36.20 0.33 -
Aug 16, 2024 36.03 36.26 35.85 36.26 0.34 -
Aug 15, 2024 35.07 35.63 35.07 35.21 0.33 -
Aug 14, 2024 34.66 35.08 34.61 34.81 0.32 -
Aug 13, 2024 35.16 35.45 35.06 35.45 0.33 -
Aug 12, 2024 34.00 34.59 33.46 33.64 0.31 200
Aug 9, 2024 33.59 33.89 33.40 33.66 0.31 200
Aug 8, 2024 34.03 34.45 33.69 34.45 0.32 -
Aug 7, 2024 34.90 35.69 34.37 34.76 0.32 -
Aug 6, 2024 33.38 33.71 33.38 33.71 0.31 -
Aug 5, 2024 30.62 32.53 30.62 31.91 0.30 100
Aug 2, 2024 33.90 33.90 33.11 33.11 0.31 -
Aug 1, 2024 34.79 35.20 34.60 34.60 0.32 -
Jul 31, 2024 35.99 36.69 35.89 36.69 0.34 -
Jul 30, 2024 34.37 34.56 34.26 34.26 0.32 -
Jul 29, 2024 34.59 34.87 34.55 34.87 0.32 -
Jul 26, 2024 33.70 33.87 33.70 33.70 0.31 -
Jul 25, 2024 34.60 34.64 33.91 34.23 0.32 -
Jul 24, 2024 34.97 34.98 34.90 34.90 0.32 -
Jul 23, 2024 34.31 34.56 34.31 34.56 0.32 -
Jul 22, 2024 33.68 34.13 33.57 34.00 0.31 -
Jul 19, 2024 34.07 34.07 33.91 33.91 0.31 -
Jul 18, 2024 34.59 34.69 34.52 34.62 0.32 -
Jul 17, 2024 34.90 35.22 34.82 35.09 0.32 -
Jul 16, 2024 34.39 34.85 34.39 34.74 0.32 -
Jul 15, 2024 34.48 34.48 34.24 34.40 0.32 -
Jul 12, 2024 34.31 34.76 34.31 34.57 0.32 -
Jul 11, 2024 34.13 34.35 34.04 34.26 0.32 -
Jul 10, 2024 33.40 33.97 33.40 33.97 0.31 -
Jul 9, 2024 33.71 33.73 33.30 33.60 0.31 -
Jul 8, 2024 33.71 33.71 32.91 33.46 0.31 -
Jul 5, 2024 33.01 33.03 32.79 32.84 0.30 -
Jul 4, 2024 32.54 32.70 32.31 32.70 0.30 -
Jul 3, 2024 32.25 32.43 32.25 32.43 0.30 -
Jul 2, 2024 32.25 32.39 32.20 32.20 0.30 100
Jul 1, 2024 31.02 31.05 31.00 31.00 0.29 -
Jun 28, 2024 31.82 32.13 31.78 31.90 0.29 -
Jun 27, 2024 31.91 31.91 31.41 31.80 0.29 -
Jun 26, 2024 32.65 32.67 32.32 32.32 0.30 -
Jun 25, 2024 32.14 32.34 32.13 32.33 0.30 -
Jun 24, 2024 31.49 31.54 31.20 31.20 0.29 -
Jun 21, 2024 31.25 31.47 31.19 31.47 0.29 -
Jun 20, 2024 31.84 31.91 31.46 31.46 0.29 -
Jun 19, 2024 31.13 31.15 31.00 31.00 0.29 -
Jun 18, 2024 31.05 31.29 31.00 31.09 0.29 -
Jun 17, 2024 31.91 31.98 31.91 31.98 0.30 -
Jun 14, 2024 31.91 31.97 31.91 31.97 0.30 -
Jun 13, 2024 32.61 32.69 32.55 32.69 0.30 -
Jun 12, 2024 32.97 33.16 32.97 33.16 0.31 -
Jun 11, 2024 33.85 33.95 33.69 33.95 0.31 -
Jun 10, 2024 33.87 34.23 33.75 34.23 0.32 -
Jun 7, 2024 34.08 34.08 33.90 33.97 0.31 -
Jun 6, 2024 32.90 33.91 32.90 33.91 0.31 -
Jun 5, 2024 32.31 32.81 32.24 32.81 0.30 -
Jun 4, 2024 31.53 31.73 31.53 31.54 0.29 -
Jun 3, 2024 31.91 31.91 31.51 31.51 0.29 -
May 31, 2024 32.53 32.53 31.96 32.04 0.30 -
May 30, 2024 31.52 31.61 31.49 31.61 0.29 -
May 29, 2024 31.57 31.74 31.56 31.60 0.29 -
May 28, 2024 31.82 32.06 31.79 32.06 0.30 -
May 27, 2024 32.78 32.93 32.72 32.89 0.30 -
May 24, 2024 31.66 31.82 31.65 31.82 0.29 -
May 23, 2024 31.36 31.45 31.03 31.45 0.29 -
May 22, 2024 31.63 31.79 31.58 31.79 0.29 -
May 21, 2024 32.03 32.11 32.01 32.01 0.30 -
May 20, 2024 32.32 32.67 32.32 32.67 0.30 -
May 17, 2024 32.42 32.47 32.37 32.37 0.30 -
May 16, 2024 32.26 32.26 32.15 32.19 0.30 -
May 15, 2024 32.07 32.15 31.94 32.08 0.30 -
May 14, 2024 31.68 31.75 31.64 31.65 0.29 -
May 13, 2024 31.91 32.03 31.81 31.86 0.29 -
May 10, 2024 31.75 31.85 31.17 31.62 0.29 -
May 9, 2024 30.91 30.96 30.91 30.96 0.29 -
May 8, 2024 31.03 31.25 31.03 31.25 0.29 -
May 7, 2024 32.11 32.11 31.55 31.57 0.29 -
May 6, 2024 31.90 33.00 31.90 32.85 0.30 -
May 3, 2024 32.77 33.03 32.65 33.03 0.31 -
May 2, 2024 31.90 32.68 31.90 32.66 0.30 -
Apr 30, 2024 31.30 31.50 30.87 30.87 0.29 -
Apr 29, 2024 29.74 30.12 29.74 30.12 0.28 -
Apr 26, 2024 29.29 29.59 29.29 29.57 0.27 -
Apr 25, 2024 28.08 28.38 27.96 27.96 0.26 -
Apr 24, 2024 28.09 28.11 27.93 27.93 0.26 -
Apr 23, 2024 27.83 27.95 27.74 27.95 0.26 -
Apr 22, 2024 27.80 28.20 27.80 28.20 0.26 -
Apr 19, 2024 27.96 28.24 27.96 28.14 0.26 -
Apr 18, 2024 27.31 27.62 27.31 27.62 0.26 -
Apr 17, 2024 26.92 26.92 26.51 26.51 0.25 -
Apr 16, 2024 27.45 27.45 27.20 27.40 0.25 -
Apr 15, 2024 27.50 27.52 27.23 27.23 0.25 -
Apr 12, 2024 27.93 28.00 27.67 27.67 0.26 -
Apr 11, 2024 27.20 27.61 27.20 27.33 0.25 -
Apr 10, 2024 27.23 27.33 27.13 27.13 0.25 -
Apr 9, 2024 27.92 28.07 27.92 27.92 0.26 -
Apr 8, 2024 28.42 28.72 28.42 28.42 0.26 -
Apr 5, 2024 28.18 28.37 28.12 28.37 0.26 -
Apr 4, 2024 28.56 28.57 28.54 28.55 0.26 -
Apr 3, 2024 28.35 28.59 28.35 28.59 0.26 -
Apr 2, 2024 28.21 28.42 27.93 27.93 0.26 -
Mar 28, 2024 30.00 Dividend
Mar 28, 2024 28.97 29.18 28.97 29.11 0.27 -
Mar 27, 2024 29.86 30.39 29.86 29.97 -0.00 -
Mar 26, 2024 29.20 29.57 29.20 29.57 -0.00 -
Mar 25, 2024 29.05 29.48 29.05 29.42 -0.00 -
Mar 22, 2024 29.60 30.21 29.60 29.83 -0.00 -
Mar 21, 2024 29.39 29.96 29.39 29.96 -0.00 -
Mar 20, 2024 29.55 29.90 29.55 29.90 -0.00 -
Mar 19, 2024 29.41 29.64 29.38 29.64 -0.00 -
Mar 18, 2024 29.84 30.02 29.84 30.02 -0.00 -
Mar 15, 2024 29.47 29.81 29.47 29.81 -0.00 -
Mar 14, 2024 28.71 29.02 28.52 28.53 -0.00 -
Mar 13, 2024 28.33 28.55 27.92 28.42 -0.00 -
Mar 12, 2024 29.32 29.46 29.15 29.38 -0.00 -
Mar 11, 2024 29.67 29.72 29.41 29.46 -0.00 -
Mar 8, 2024 29.75 29.85 29.48 29.48 -0.00 -
Mar 7, 2024 29.87 29.87 29.61 29.61 -0.00 -
Mar 6, 2024 29.87 29.87 29.87 29.87 -0.00 -
Mar 5, 2024 29.95 30.03 29.91 29.91 -0.00 -
Mar 4, 2024 29.92 29.96 29.83 29.96 -0.00 -
Mar 1, 2024 30.61 30.79 30.50 30.56 -0.00 90
Feb 29, 2024 30.43 30.43 29.91 29.91 -0.00 -
Feb 28, 2024 30.64 30.76 30.63 30.76 -0.00 -
Feb 27, 2024 31.11 31.50 31.11 31.50 -0.00 -
Feb 26, 2024 31.03 31.26 31.03 31.26 -0.00 -
Feb 23, 2024 30.12 30.31 30.11 30.18 -0.00 -
Feb 22, 2024 30.08 30.36 30.08 30.36 -0.00 -
Feb 21, 2024 30.28 30.46 29.92 30.46 -0.00 -
Feb 20, 2024 30.94 30.94 30.45 30.61 -0.00 150
Feb 19, 2024 30.70 32.90 30.70 32.90 -0.00 80
Feb 16, 2024 29.95 30.20 29.53 30.20 -0.00 -
Feb 15, 2024 29.38 29.55 29.38 29.55 -0.00 -
Feb 14, 2024 29.33 29.52 29.33 29.42 -0.00 -
Feb 13, 2024 29.15 29.15 28.70 28.70 -0.00 -
Feb 12, 2024 28.71 28.81 28.54 28.54 -0.00 41
Feb 9, 2024 28.49 28.71 28.49 28.59 -0.00 -
Feb 8, 2024 28.94 28.98 28.85 28.90 -0.00 -
Feb 7, 2024 28.17 28.28 28.15 28.26 -0.00 -
Feb 6, 2024 27.87 27.90 27.79 27.79 -0.00 -
Feb 5, 2024 28.28 28.29 28.18 28.27 -0.00 -
Feb 2, 2024 27.88 27.89 27.82 27.89 -0.00 -
Feb 1, 2024 29.03 29.08 28.83 28.99 -0.00 -
Jan 31, 2024 27.42 27.73 27.42 27.73 -0.00 -
Jan 30, 2024 26.92 26.92 26.84 26.89 -0.00 -
Jan 29, 2024 26.83 27.30 26.81 27.12 -0.00 -
Jan 26, 2024 26.52 26.57 26.17 26.57 -0.00 -
Jan 25, 2024 26.44 26.52 26.20 26.52 -0.00 -
Jan 24, 2024 26.92 26.92 26.48 26.67 -0.00 -
Jan 23, 2024 27.09 27.10 26.92 27.10 -0.00 -
Jan 22, 2024 26.22 27.44 26.22 27.44 -0.00 -
Jan 19, 2024 26.65 26.83 26.65 26.83 -0.00 -
Jan 18, 2024 26.49 26.68 26.48 26.62 -0.00 -
Jan 17, 2024 26.64 27.16 26.63 27.09 -0.00 100
Jan 16, 2024 27.94 28.07 27.91 27.91 -0.00 -
Jan 15, 2024 28.26 28.26 27.90 27.92 -0.00 -
Jan 12, 2024 27.99 28.04 27.97 28.03 -0.00 -
Jan 11, 2024 28.04 28.04 27.68 27.71 -0.00 -
Jan 10, 2024 27.06 27.15 26.83 26.83 -0.00 -