Frankfurt - Delayed Quote EUR

Square Enix Holdings Co., Ltd. (EI4.F)

Compare
38.86
-0.88
(-2.21%)
At close: January 31 at 8:05:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202538.8638.8638.8638.8638.86-
Jan 30, 202539.7439.7439.7439.7439.74-
Jan 29, 202539.3639.3639.3639.3639.36-
Jan 28, 202539.2639.2639.2639.2639.26-
Jan 27, 202537.7837.7837.7837.7837.78-
Jan 24, 202537.3837.3837.3837.3837.38-
Jan 23, 202537.8437.8437.8437.8437.84-
Jan 22, 202537.7237.7237.7237.7237.72-
Jan 21, 202538.3638.3638.3638.3638.36-
Jan 20, 202538.0838.0838.0838.0838.08-
Jan 17, 202538.1638.1638.1638.1638.16-
Jan 16, 202538.4438.4438.4438.4438.44-
Jan 15, 202537.8837.8837.8837.8837.88-
Jan 14, 202537.9237.9237.9237.9237.92-
Jan 13, 202538.3438.4238.3438.4238.42200
Jan 10, 202537.9037.9037.9037.9037.90-
Jan 9, 202537.5037.9837.5037.9837.9810
Jan 8, 202537.6037.6037.6037.6037.60-
Jan 7, 202537.6237.6237.6237.6237.62-
Jan 6, 202537.9237.9237.9237.9237.92-
Jan 3, 202537.1037.1037.1037.1037.10-
Jan 2, 202536.6236.6236.6236.6236.62-
Dec 30, 202436.7836.7836.7836.7836.78-
Dec 27, 202437.7637.7637.6837.6837.6840
Dec 23, 202438.1038.1038.1038.1038.10-
Dec 20, 202438.1238.1238.1038.1038.1080
Dec 19, 202437.4637.4637.4637.4637.46-
Dec 18, 202437.8237.8237.8237.8237.82-
Dec 17, 202438.1638.1638.1638.1638.16-
Dec 16, 202438.5238.5238.5238.5238.52-
Dec 13, 202438.9038.9038.9038.9038.90-
Dec 12, 202439.1439.1439.1439.1439.14-
Dec 11, 202438.7638.7638.7638.7638.76200
Dec 10, 202438.5638.6238.5638.6238.6210
Dec 9, 202437.7437.7437.7437.7437.74-
Dec 6, 202437.8037.8037.8037.8037.805
Dec 5, 202438.6638.6638.5038.5038.50200
Dec 4, 202438.4638.6638.4238.6638.66107
Dec 3, 202438.6038.6038.6038.6038.60-
Dec 2, 202437.9237.9237.9237.9237.92-
Nov 29, 202437.7637.7637.7637.7637.76-
Nov 28, 202438.1638.1638.1638.1638.16-
Nov 27, 202437.8237.8237.8237.8237.82-
Nov 26, 202437.5637.5637.5637.5637.56-
Nov 25, 202437.2237.2437.2237.2437.2410
Nov 22, 202436.9836.9836.9836.9836.98-
Nov 21, 202436.8436.8436.8436.8436.84-
Nov 20, 202436.4436.4436.4436.4436.44-
Nov 19, 202434.8034.8034.8034.8034.80-
Nov 18, 202434.0034.0033.7033.7033.7023
Nov 15, 202433.7833.7833.7833.7833.78-
Nov 14, 202434.4434.4434.4434.4434.44-
Nov 13, 202433.4033.4033.4033.4033.40-
Nov 12, 202434.1434.1434.1434.1434.14-
Nov 11, 202433.4433.4433.4433.4433.44-
Nov 8, 202436.9036.9036.9036.9036.90-
Nov 7, 202436.5836.5836.5836.5836.58-
Nov 6, 202436.4036.4036.4036.4036.40-
Nov 5, 202435.7635.7635.7635.7635.76-
Nov 4, 202435.8235.8235.8235.8235.82-
Nov 1, 202435.9235.9235.9235.9235.92-
Oct 31, 202435.7435.7435.7435.7435.74-
Oct 30, 202435.9835.9835.9835.9835.98-
Oct 29, 202435.5835.5835.5835.5835.58150
Oct 28, 202435.3435.3435.3435.3435.34-
Oct 25, 202434.6634.6634.6634.6634.66-
Oct 24, 202435.1835.1835.1835.1835.18-
Oct 23, 202435.6235.6235.6235.6235.62-
Oct 22, 202435.5035.5035.5035.5035.50-
Oct 21, 202436.0836.0836.0836.0836.08-
Oct 18, 202435.3835.3835.3835.3835.38-
Oct 17, 202435.2035.2035.2035.2035.20-
Oct 16, 202435.3035.3035.3035.3035.30-
Oct 15, 202435.2835.2835.2835.2835.28-
Oct 14, 202435.2035.2035.2035.2035.20-
Oct 11, 202435.5435.9635.5435.9635.9610
Oct 10, 202435.7435.7435.7435.7435.74-
Oct 9, 202435.9235.9235.9235.9235.92-
Oct 8, 202436.1236.1236.1236.1236.12-
Oct 7, 202435.8835.8835.8835.8835.88-
Oct 4, 202435.2235.2235.2235.2235.22-
Oct 3, 202434.8834.8834.8834.8834.88-
Oct 2, 202435.6435.6435.3235.3235.32200
Oct 1, 202434.9834.9834.9834.9834.98-
Sep 30, 202435.7435.7435.7435.7435.74-
Sep 27, 2024 28.00 Dividend
Sep 27, 202434.5434.5434.5434.5434.54-
Sep 26, 202435.1035.1035.1035.107.10-
Sep 25, 202434.5834.5834.5834.586.99-
Sep 24, 202434.4634.4634.4634.466.97-
Sep 23, 202434.2634.2634.2634.266.93-
Sep 20, 202434.4634.4634.4634.466.97-
Sep 19, 202434.6434.6434.6434.647.01-
Sep 18, 202434.4634.4634.4634.466.97-
Sep 17, 202434.3634.3634.3634.366.95-
Sep 16, 202434.4234.4234.4234.426.96-
Sep 13, 202434.4234.4234.4234.426.96-
Sep 12, 202434.3234.3234.3234.326.94-
Sep 11, 202434.3834.3834.3834.386.95-
Sep 10, 202434.2434.2434.2434.246.93-
Sep 9, 202434.4234.9034.4234.907.0610
Sep 6, 202434.6434.6434.6434.647.01-
Sep 5, 202434.2034.2034.2034.206.92-
Sep 4, 202433.5833.5833.5833.586.79-
Sep 3, 202433.5833.5833.5833.586.79-
Sep 2, 202433.1633.1632.9232.926.66-
Aug 30, 202433.2833.2833.2833.286.73-
Aug 29, 202432.9632.9632.9632.966.67-
Aug 28, 202432.9632.9632.9632.966.67-
Aug 27, 202432.8032.8032.8032.806.63100
Aug 26, 202432.3432.3432.3432.346.54-
Aug 23, 202431.8431.8431.8431.846.44-
Aug 22, 202432.1232.1232.1232.126.50-
Aug 21, 202431.0431.2231.0431.226.32200
Aug 20, 202430.7230.7430.7230.746.22200
Aug 19, 202430.8030.8030.8030.806.23-
Aug 16, 202429.5829.5829.5829.585.98-
Aug 15, 202429.5429.5429.5429.545.98-
Aug 14, 202429.4629.4629.4629.465.96-
Aug 13, 202429.3029.3029.3029.305.93-
Aug 12, 202429.6429.6429.6429.646.00-
Aug 9, 202429.6829.6829.6829.686.00-
Aug 8, 202429.4629.4629.4629.465.96-
Aug 7, 202428.7428.7428.7428.745.81-
Aug 6, 202429.0829.0829.0829.085.88-
Aug 5, 202428.6028.6028.6028.605.79-
Aug 2, 202429.3429.3429.3429.345.93-
Aug 1, 202430.4430.4430.4430.446.16-
Jul 31, 202430.6030.6030.6030.606.19-
Jul 30, 202429.9429.9429.9429.946.06-
Jul 29, 202429.9629.9629.9629.966.06-
Jul 26, 202429.6429.6429.6429.646.00-
Jul 25, 202429.7629.7629.7629.766.02-
Jul 24, 202429.0629.0629.0629.065.88-
Jul 23, 202429.0029.0029.0029.005.87-
Jul 22, 202428.7029.1428.7029.045.8751
Jul 19, 202429.3629.3629.3629.365.94-
Jul 18, 202429.4829.4829.4829.485.96-
Jul 17, 202429.2629.2629.2629.265.92-
Jul 16, 202428.0828.0828.0828.085.68-
Jul 15, 202427.9427.9427.9427.945.65-
Jul 12, 202428.5028.5028.5028.505.76-
Jul 11, 202427.9227.9227.9227.925.65-
Jul 10, 202427.5027.5027.5027.505.56-
Jul 9, 202427.3027.3027.3027.305.52-
Jul 8, 202426.6026.6026.6026.605.38-
Jul 5, 202427.1427.1427.1427.145.49-
Jul 4, 202427.0827.0827.0827.085.48-
Jul 3, 202427.3227.3227.3227.325.53-
Jul 2, 202427.2627.2627.2627.265.51-
Jul 1, 202427.8027.8027.8027.805.62-
Jun 28, 202427.8827.8827.8827.885.64-
Jun 27, 202427.7427.7427.7427.745.61-
Jun 26, 202427.9827.9827.9827.985.66-
Jun 25, 202427.8027.8027.8027.805.62-
Jun 24, 202427.0427.0427.0427.045.47-
Jun 21, 202426.7426.7426.7426.745.41-
Jun 20, 202426.5026.8826.5026.885.44222
Jun 19, 202426.6226.6226.6226.625.38-
Jun 18, 202426.7627.1626.7627.165.49200
Jun 17, 202426.6626.6626.6626.665.39-
Jun 14, 202426.6426.6426.6426.645.39-
Jun 13, 202426.4626.4626.4626.465.35150
Jun 12, 202427.0827.6227.0827.625.5936
Jun 11, 202427.8027.8027.8027.805.62-
Jun 10, 202427.5427.9627.5427.965.662
Jun 7, 202427.6427.6427.6427.645.59-
Jun 6, 202427.6427.6427.6427.645.59-
Jun 5, 202428.8428.8428.5628.565.7891
Jun 4, 202428.8429.2428.8429.245.91200
Jun 3, 202428.0428.0428.0428.045.67-
May 31, 202427.5227.5227.5227.525.57-
May 30, 202426.6426.6426.6426.645.39-
May 29, 202426.1826.6426.1826.645.395
May 28, 202427.1427.5627.1427.565.5715
May 27, 202427.6227.6627.6227.665.601
May 24, 202427.9027.9027.9027.905.64-
May 23, 202428.4628.4628.4628.465.76-
May 22, 202428.3828.3828.3828.385.74-
May 21, 202428.7429.1628.7429.165.9040
May 20, 202429.3229.3229.3229.325.93-
May 17, 202428.4028.4028.4028.405.74-
May 16, 202429.3029.3029.3029.305.93-
May 15, 202429.4430.2629.4430.266.1237
May 14, 202430.9032.0230.9032.026.4835
May 13, 202437.1437.2437.1437.247.5313
May 10, 202436.6636.6636.6636.667.42-
May 9, 202436.4436.4436.4436.447.37-
May 8, 202436.3036.3036.3036.307.34-
May 7, 202436.8036.8036.8036.807.44-
May 6, 202436.2636.2636.2636.267.33-
May 3, 202436.8036.8036.8036.807.44-
May 2, 202436.7036.7036.7036.707.42-
Apr 30, 202433.8033.8432.9032.906.65294
Apr 29, 202434.0834.0834.0834.086.89-
Apr 26, 202434.0234.0234.0234.026.88-
Apr 25, 202433.6433.6433.6433.646.80-
Apr 24, 202434.1834.1834.1834.186.91-
Apr 23, 202434.1034.1034.1034.106.90-
Apr 22, 202434.0234.0234.0234.026.88-
Apr 19, 202433.4033.4033.4033.406.76-
Apr 18, 202433.2033.2033.2033.206.72-
Apr 17, 202433.1633.1633.1633.166.71-
Apr 16, 202433.0033.0033.0033.006.68-
Apr 15, 202432.9232.9232.9232.926.66-
Apr 12, 202433.2233.2233.2233.226.72-
Apr 11, 202432.9432.9432.9432.946.66-
Apr 10, 202433.1433.1433.1433.146.70-
Apr 9, 202433.3833.3833.3833.386.75-
Apr 8, 202433.8633.8633.8633.866.85-
Apr 5, 202433.6433.6433.6433.646.80-
Apr 4, 202433.1833.1833.1833.186.71-
Apr 3, 202433.0633.0633.0633.066.69-
Apr 2, 202434.0634.0634.0634.066.89-
Mar 28, 2024 28.00 Dividend
Mar 28, 202435.3835.3835.3835.387.16-
Mar 27, 202436.2636.2636.2636.261.67-
Mar 26, 202435.5635.5635.5635.561.64-
Mar 25, 202436.5836.5836.5836.581.69-
Mar 22, 202436.9436.9436.9436.941.70-
Mar 21, 202436.9836.9836.9836.981.70-
Mar 20, 202437.4037.4037.4037.401.72-
Mar 19, 202437.8837.8837.8837.881.75-
Mar 18, 202438.4438.4438.4438.441.77-
Mar 15, 202437.6037.6037.6037.601.73-
Mar 14, 202436.7636.7636.7636.761.69-
Mar 13, 202436.9836.9836.9836.981.70-
Mar 12, 202436.7436.7436.7436.741.69-
Mar 11, 202437.0637.0637.0637.061.71-
Mar 8, 202435.8635.8635.8635.861.65-
Mar 7, 202435.9835.9835.9835.981.66-
Mar 6, 202436.2836.2836.2836.281.67-
Mar 5, 202437.3237.3237.3037.301.72100
Mar 4, 202438.2238.2238.2238.221.76-
Mar 1, 202438.9638.9638.9638.961.80-
Feb 29, 202438.6638.6638.6638.661.78-
Feb 28, 202439.7039.7039.5039.501.8240
Feb 27, 202439.6639.6639.6639.661.83-
Feb 26, 202440.7440.7440.7440.741.88-
Feb 23, 202440.7840.7840.7840.781.88-
Feb 22, 202440.8240.8240.8240.821.88-
Feb 21, 202441.3841.3841.3841.381.91-
Feb 20, 202440.5840.5840.5840.581.87-
Feb 19, 202441.0041.0041.0041.001.89-
Feb 16, 202441.3241.3241.3241.321.90-
Feb 15, 202441.0241.0241.0241.021.89-
Feb 14, 202440.5840.5840.5840.581.8750
Feb 13, 202439.9639.9639.9639.961.84-
Feb 12, 202439.8839.8839.8839.881.84-
Feb 9, 202439.9239.9239.9239.921.84-
Feb 8, 202439.4239.8639.4239.861.84125
Feb 7, 202438.9039.0438.9039.041.805
Feb 6, 202439.0239.0238.9438.941.79100
Feb 5, 202436.6637.1436.6637.141.71-
Feb 2, 202436.1236.1236.1236.121.66-
Feb 1, 202435.7235.8835.7235.881.65200
Jan 31, 202436.0036.0036.0036.001.66-