Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Daiichi Sankyo Co Ltd (D4S.MU)

Compare
21.80
-0.13
(-0.59%)
At close: February 21 at 8:05:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202521.8021.8021.8021.8021.80-
Feb 20, 202521.9321.9321.9321.9321.93-
Feb 19, 202522.2522.2522.2522.2522.25-
Feb 18, 202522.8922.9822.8922.9822.98700
Feb 17, 202522.8922.8922.8922.8922.89-
Feb 14, 202523.0123.0122.8922.8922.89150
Feb 13, 202523.1223.3123.0523.3123.31600
Feb 12, 202522.5922.5922.5922.5922.59-
Feb 11, 202523.9323.9323.7923.7923.7930
Feb 10, 202523.9423.9423.9423.9423.94-
Feb 7, 202524.5024.5024.5024.5024.50-
Feb 6, 202524.4024.8024.4024.8024.8050
Feb 5, 202524.8524.8524.8524.8524.85-
Feb 4, 202525.3725.3725.3725.3725.37-
Feb 3, 202526.2226.2225.5625.5625.5640
Jan 31, 202527.1027.1027.1027.1027.10-
Jan 30, 202527.1027.1027.1027.1027.10-
Jan 29, 202527.0927.0927.0927.0927.09-
Jan 28, 202527.0927.0927.0927.0927.09-
Jan 27, 202526.9826.9826.9826.9826.98-
Jan 24, 202526.9826.9826.9826.9826.98-
Jan 23, 202527.5127.5127.5127.5127.51-
Jan 22, 202527.9827.9827.9827.9827.98-
Jan 21, 202527.7727.9827.7727.9827.98110
Jan 20, 202527.0227.7727.0227.7727.778
Jan 17, 202525.6425.6425.6425.6425.64-
Jan 16, 202525.6425.6425.6425.6425.64-
Jan 15, 202525.6425.6425.6425.6425.64-
Jan 14, 202525.7925.7925.7925.7925.79-
Jan 13, 202525.7925.7925.7925.7925.79-
Jan 10, 202525.7925.7925.7925.7925.79-
Jan 9, 202526.0626.0626.0626.0626.06-
Jan 8, 202526.2326.2326.2326.2326.23-
Jan 7, 202526.6926.6926.6926.6926.69-
Jan 6, 202526.8626.8626.6926.6926.6910
Jan 3, 202527.0927.0927.0927.0927.09-
Jan 2, 202526.7927.0926.7927.0927.09100
Dec 30, 202426.7926.7926.7926.7926.79-
Dec 27, 202426.8426.8426.8426.8426.84-
Dec 23, 202426.5726.5726.5726.5726.57-
Dec 20, 202426.5726.5726.5726.5726.57-
Dec 19, 202426.5726.5726.5726.5726.57-
Dec 18, 202426.5726.5726.5726.5726.57-
Dec 17, 202426.5726.5726.5726.5726.57-
Dec 16, 202426.7226.7226.7226.7226.72-
Dec 13, 202427.2927.2927.2927.2927.29-
Dec 12, 202428.1328.1328.1328.1328.13-
Dec 11, 202428.1628.1628.1628.1628.16-
Dec 10, 202428.5528.5528.5528.5528.55-
Dec 9, 202429.3629.3629.3629.3629.36-
Dec 6, 202429.9029.9029.9029.9029.90-
Dec 5, 202430.3730.3730.3730.3730.37-
Dec 4, 202430.9130.9130.9130.9130.91-
Dec 3, 202430.9130.9130.9130.9130.91-
Dec 2, 202430.4230.4230.4230.4230.42-
Nov 29, 202429.5729.5729.5729.5729.57-
Nov 28, 202429.1529.1529.1529.1529.15-
Nov 27, 202428.7328.7328.7328.7328.73-
Nov 26, 202428.1428.1428.1428.1428.14-
Nov 25, 202428.1428.1428.1428.1428.14-
Nov 22, 202427.7127.7127.0227.7127.7160
Nov 21, 202427.7127.7127.7127.7127.71-
Nov 20, 202427.7127.7127.7127.7127.71-
Nov 19, 202427.7927.7927.7927.7927.79-
Nov 18, 202427.7927.7927.7927.7927.79-
Nov 15, 202427.8627.8627.8627.8627.86-
Nov 14, 202427.8627.8627.8627.8627.86-
Nov 13, 202428.3128.3128.3128.3128.31-
Nov 12, 202429.6029.6029.6029.6029.60-
Nov 11, 202429.6029.6029.6029.6029.60-
Nov 8, 202429.5929.5929.5929.5929.59-
Nov 7, 202429.5929.5929.5929.5929.59-
Nov 6, 202429.6129.6129.6129.6129.61-
Nov 5, 202429.3729.3729.3729.3729.37-
Nov 4, 202429.7729.7729.7729.7729.77-
Nov 1, 202429.6129.7729.6129.7729.77100
Oct 31, 202430.0730.0730.0730.0730.07-
Oct 30, 202430.0730.0730.0730.0730.07-
Oct 29, 202429.8229.8229.8229.8229.82-
Oct 28, 202429.8229.8229.8229.8229.82-
Oct 25, 202429.4429.9029.4429.9029.90500
Oct 24, 202429.4429.4429.4429.4429.44-
Oct 23, 202429.6129.6129.6129.6129.61-
Oct 22, 202430.3030.3030.3030.3030.30-
Oct 21, 202430.4330.4330.4330.4330.43-
Oct 18, 202430.4330.4330.4330.4330.43-
Oct 17, 202430.4130.4130.4130.4130.41-
Oct 16, 202430.4130.4130.4130.4130.41-
Oct 15, 202430.4130.4130.4130.4130.41-
Oct 14, 202430.4130.4130.4130.4130.41-
Oct 11, 202430.4130.4130.4130.4130.41-
Oct 10, 202430.4130.4130.4130.4130.41-
Oct 9, 202430.1330.1330.1330.1330.13-
Oct 8, 202429.9129.9129.9129.9129.91-
Oct 7, 202429.9129.9129.9129.9129.91-
Oct 4, 202429.9029.9029.9029.9029.90-
Oct 3, 202429.6729.6729.6729.6729.67-
Oct 2, 202429.4829.4829.4829.4829.48-
Oct 1, 202429.6029.6029.6029.6029.60-
Sep 30, 202429.9829.9829.9829.9829.98-
Sep 27, 2024 30.00 Dividend
Sep 27, 202429.9829.9829.9829.9829.98-
Sep 26, 202429.9829.9829.9829.98-0.02-
Sep 25, 202429.7529.7529.7529.75-0.02-
Sep 24, 202429.9029.9029.9029.90-0.02200
Sep 23, 202430.8830.8830.8430.84-0.0225
Sep 20, 202431.4331.4331.4331.43-0.02-
Sep 19, 202431.4531.9031.4531.90-0.0250
Sep 18, 202431.4631.4631.4631.46-0.02-
Sep 17, 202431.9431.9431.9431.94-0.02-
Sep 16, 202433.0033.0033.0033.00-0.02-
Sep 13, 202432.9932.9932.9932.99-0.02-
Sep 12, 202432.9932.9932.9932.99-0.02-
Sep 11, 202433.3333.3333.3333.33-0.02-
Sep 10, 202433.3333.3333.3333.33-0.02-
Sep 9, 202436.3436.3436.3436.34-0.02-
Sep 6, 202435.6435.6435.6435.64-0.02-
Sep 5, 202436.1836.1835.6435.64-0.02200
Sep 4, 202436.7536.7536.7536.75-0.02-
Sep 3, 202437.4737.4737.4737.47-0.02-
Sep 2, 202437.4737.4737.4737.47-0.02-
Aug 30, 202437.6437.6437.6437.64-0.03-
Aug 29, 202437.6437.6437.6437.64-0.03-
Aug 28, 202436.8136.8136.8136.81-0.02-
Aug 27, 202436.3936.3936.3936.39-0.02-
Aug 26, 202436.3936.3936.3936.39-0.02-
Aug 23, 202436.3936.3936.3936.39-0.02-
Aug 22, 202436.1936.1936.1936.19-0.02-
Aug 21, 202436.1936.1936.1936.19-0.02-
Aug 20, 202436.2936.2936.2936.29-0.02-
Aug 19, 202436.0136.5936.0136.59-0.02200
Aug 16, 202436.1636.1636.1636.16-0.02-
Aug 15, 202435.3835.3835.3835.38-0.02-
Aug 14, 202435.3835.3835.3835.38-0.02-
Aug 13, 202435.3835.3835.3835.38-0.02-
Aug 12, 202434.3034.3034.3034.30-0.02-
Aug 9, 202434.3034.3034.3034.30-0.02-
Aug 8, 202434.7134.7134.7134.71-0.02-
Aug 7, 202434.7134.7134.7134.71-0.02-
Aug 6, 202433.4633.4633.4633.46-0.02-
Aug 5, 202431.7532.3131.7532.11-0.02493
Aug 2, 202434.2934.2933.4533.45-0.02145
Aug 1, 202435.6135.6135.6135.61-0.02-
Jul 31, 202436.5936.9836.5936.98-0.0222
Jul 30, 202434.7134.7134.7134.71-0.02-
Jul 29, 202434.7134.7134.7134.71-0.02-
Jul 26, 202434.2034.2034.2034.20-0.02-
Jul 25, 202435.0435.0435.0435.04-0.02-
Jul 24, 202435.0435.0435.0435.04-0.02-
Jul 23, 202434.4634.4634.4634.46-0.02-
Jul 22, 202434.1334.1334.1334.13-0.02-
Jul 19, 202434.6834.6834.6834.68-0.02-
Jul 18, 202434.9834.9834.9834.98-0.02-
Jul 17, 202434.9834.9834.9834.98-0.02-
Jul 16, 202434.6934.6934.6934.69-0.02-
Jul 15, 202434.5734.5734.5734.57-0.02-
Jul 12, 202434.4834.4834.4834.48-0.02-
Jul 11, 202434.2434.2434.2434.24-0.02-
Jul 10, 202433.9933.9933.9933.99-0.02-
Jul 9, 202433.7134.2833.7134.28-0.0233
Jul 8, 202433.6933.6933.6933.69-0.02-
Jul 5, 202432.7932.7932.7932.79-0.02-
Jul 4, 202432.5132.5132.5132.51-0.02-
Jul 3, 202432.3732.3732.3732.37-0.02-
Jul 2, 202432.3732.3732.3732.37-0.02-
Jul 1, 202431.6331.6331.6331.63-0.02-
Jun 28, 202432.3632.3632.3632.36-0.02-
Jun 27, 202432.3632.3632.3632.36-0.02-
Jun 26, 202432.7532.7532.7532.75-0.02-
Jun 25, 202432.2532.2532.2532.25-0.02-
Jun 24, 202431.9531.9531.9531.95-0.02-
Jun 21, 202431.9531.9531.9531.95-0.02-
Jun 20, 202431.9531.9531.9531.95-0.02-
Jun 19, 202431.6231.6231.6231.62-0.02-
Jun 18, 202431.6231.6231.6231.62-0.02-
Jun 17, 202432.3332.3332.3332.33-0.02-
Jun 14, 202432.3332.3332.3332.33-0.02-
Jun 13, 202433.2233.2233.2233.22-0.02-
Jun 12, 202433.6033.6033.6033.60-0.02-
Jun 11, 202434.2034.2034.2034.20-0.02-
Jun 10, 202434.2034.2034.2034.20-0.02-
Jun 7, 202434.2034.2034.2034.20-0.02-
Jun 6, 202433.6833.6833.6833.68-0.02-
Jun 5, 202432.5932.5932.5932.59-0.02-
Jun 4, 202432.0932.0932.0932.09-0.02-
Jun 3, 202432.1432.1432.1432.14-0.02-
May 31, 202432.6232.6232.6232.62-0.02-
May 30, 202432.1732.1732.1732.17-0.02-
May 29, 202432.1732.1732.1732.17-0.02-
May 28, 202432.4032.4032.4032.40-0.02-
May 27, 202432.8932.8932.8932.89-0.02-
May 24, 202431.9331.9331.9331.93-0.02-
May 23, 202431.9331.9331.9331.93-0.02-
May 22, 202432.2532.2532.2532.25-0.02-
May 21, 202432.4332.4332.4332.43-0.02-
May 20, 202432.4332.4332.4332.43-0.02-
May 17, 202432.4332.4332.4332.43-0.02-
May 16, 202432.3632.3632.3632.36-0.02-
May 15, 202432.1832.1832.1832.18-0.02-
May 14, 202432.0032.0032.0032.00-0.02-
May 13, 202432.0032.0032.0032.00-0.02-
May 10, 202431.8631.8631.8631.86-0.02-
May 9, 202431.3831.3831.3831.38-0.02-
May 8, 202431.7231.7231.7231.72-0.02-
May 7, 202432.4632.4632.4632.46-0.02-
May 6, 202433.0533.0533.0533.05-0.02-
May 3, 202433.0533.0533.0533.05-0.0275
May 2, 202432.1732.1732.1732.17-0.02-
Apr 30, 202431.6231.6231.6231.62-0.02-
Apr 29, 202429.7629.7629.7629.76-0.02-
Apr 26, 202429.6229.6229.6229.62-0.02-
Apr 25, 202428.2128.2128.2128.21-0.02-
Apr 24, 202428.2128.2128.2128.21-0.02-
Apr 23, 202428.0328.0328.0328.03-0.02-
Apr 22, 202428.0328.0328.0328.03-0.02-
Apr 19, 202428.0328.0328.0328.03-0.02-
Apr 18, 202427.3527.3527.3527.35-0.02-
Apr 17, 202427.2127.2127.2127.21-0.02-
Apr 16, 202427.9927.9927.9927.99-0.02-
Apr 15, 202427.9927.9927.9927.99-0.02-
Apr 12, 202427.9927.9927.9927.99-0.02-
Apr 11, 202427.7427.7427.7427.74-0.02-
Apr 10, 202427.7527.7527.7527.75-0.02-
Apr 9, 202428.1928.1928.1928.19-0.02-
Apr 8, 202428.7228.7228.7228.72-0.02-
Apr 5, 202428.7228.7228.7228.72-0.02-
Apr 4, 202428.7928.7928.7928.79-0.02-
Apr 3, 202428.7928.7928.7928.79-0.02-
Apr 2, 202428.7928.7928.7928.79-0.02-
Mar 28, 2024 30.00 Dividend
Mar 28, 202429.5429.5429.5429.54-0.02-
Mar 27, 202429.9530.5829.9530.58-0.00160
Mar 26, 202429.7829.7829.7829.78-0.00-
Mar 25, 202429.6229.9929.6229.99-0.00300
Mar 22, 202429.9529.9529.9529.95-0.00-
Mar 21, 202429.9529.9529.9529.95-0.00-
Mar 20, 202429.9829.9829.9829.98-0.00-
Mar 19, 202429.9829.9829.9829.98-0.00-
Mar 18, 202430.0530.0530.0530.05-0.00-
Mar 15, 202429.5729.5729.5729.57-0.00-
Mar 14, 202428.8728.8728.8728.87-0.00-
Mar 13, 202428.8728.8728.8728.87-0.00-
Mar 12, 202429.7729.7729.7729.77-0.00-
Mar 11, 202430.2730.2730.2730.27-0.00-
Mar 8, 202430.2730.2730.2730.27-0.00-
Mar 7, 202430.2730.2730.2730.27-0.00-
Mar 6, 202430.4230.4230.4230.42-0.00-
Mar 5, 202430.5030.5030.5030.50-0.00-
Mar 4, 202430.5030.5030.5030.50-0.00-
Mar 1, 202431.0131.0130.8330.83-0.00400
Feb 29, 202431.0131.0131.0131.01-0.00-
Feb 28, 202431.2131.2131.2131.21-0.00-
Feb 27, 202431.2131.2131.2131.21-0.00-
Feb 26, 202431.1331.1331.1331.13-0.00-
Feb 23, 202430.5930.5930.5930.59-0.00-
Feb 22, 202430.5930.5930.5930.59-0.00-
Feb 21, 202430.5930.5930.5930.59-0.00-

Related Tickers