Munich - Delayed Quote EUR

Seven & i Holdings Co Ltd (S6M.MU)

Compare
15.01
+0.36
+(2.42%)
As of 8:00:47 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202515.0115.0115.0115.0115.01-
Jan 14, 202514.7514.7514.6514.6514.65-
Jan 13, 202515.3415.3515.3415.3515.35-
Jan 10, 202515.1015.2215.1015.2215.22-
Jan 9, 202514.5214.5214.3814.3814.38-
Jan 8, 202514.5214.5214.5214.5214.52-
Jan 7, 202514.6514.6814.6514.6814.68-
Jan 6, 202514.7714.7714.6814.6814.68-
Jan 3, 202515.4415.4715.4415.4715.47-
Jan 2, 202515.2715.4115.2715.4115.41-
Dec 30, 202414.9015.1914.9015.1915.19-
Dec 27, 202414.8414.8414.8414.8414.84-
Dec 23, 202414.5914.5914.5914.5914.59-
Dec 20, 202414.8114.8114.8114.8114.81-
Dec 19, 202415.1115.1114.9914.9914.99-
Dec 18, 202415.2715.2715.2715.2715.27-
Dec 17, 202415.3115.3115.0615.0615.06-
Dec 16, 202415.3115.3115.2715.2715.27-
Dec 13, 202415.4415.4415.3115.3115.31-
Dec 12, 202415.4215.4815.4215.4815.48-
Dec 11, 202415.4915.6115.4915.6115.61-
Dec 10, 202415.5015.5015.3515.3515.35-
Dec 9, 202415.8815.8815.6315.6315.63-
Dec 6, 202416.0116.0216.0116.0216.02-
Dec 5, 202416.4516.4516.3416.3416.34-
Dec 4, 202416.3516.3516.3316.3316.33-
Dec 3, 202416.3816.3816.1616.1616.16-
Dec 2, 202416.2116.4016.2116.4016.40-
Nov 29, 202416.1516.1916.1516.1916.19-
Nov 28, 202416.1716.1716.1616.1616.16-
Nov 27, 202415.9115.9115.8915.8915.89-
Nov 26, 202415.5715.6315.5715.6315.63-
Nov 25, 202415.5215.5215.5015.5015.50-
Nov 22, 202415.5316.0915.5316.0916.09-
Nov 21, 202415.4515.5315.4515.5315.53-
Nov 20, 202415.6016.0115.6015.6515.65100
Nov 19, 202414.8916.2014.8916.2016.20-
Nov 18, 202414.7614.7614.6814.6814.68-
Nov 15, 202414.6214.7614.6214.7614.76-
Nov 14, 202414.4714.6114.4714.6114.61-
Nov 13, 202413.2713.2713.2713.2713.27-
Nov 12, 202413.4013.4013.2713.2713.27-
Nov 11, 202413.2313.2813.2313.2813.28-
Nov 8, 202413.2713.2713.1913.1913.19-
Nov 7, 202413.2713.2713.2713.2713.27-
Nov 6, 202413.1413.3313.1413.3313.33-
Nov 5, 202413.1113.1113.0913.0913.09-
Nov 4, 202413.0313.0313.0313.0313.03-
Nov 1, 202412.8413.0312.8413.0313.03-
Oct 31, 202413.0613.0613.0613.0613.06-
Oct 30, 202413.2913.2913.1913.1913.19-
Oct 29, 202413.4113.4113.4113.4113.41-
Oct 28, 202413.5913.5913.5813.5813.58-
Oct 25, 202413.5513.6013.5513.6013.60-
Oct 24, 202413.5713.5713.5113.5113.51-
Oct 23, 202413.1813.1813.0613.0613.06-
Oct 22, 202413.4013.4013.3413.3413.34-
Oct 21, 202413.5613.5613.4313.4313.43-
Oct 18, 202413.3913.4213.3913.4213.42-
Oct 17, 202413.4513.5213.4513.5213.52-
Oct 16, 202413.5013.5213.5013.5213.52-
Oct 15, 202413.8413.8413.6613.6613.66-
Oct 14, 202413.9213.9213.8813.8813.88-
Oct 11, 202413.8613.9013.8613.9013.90-
Oct 10, 202413.9813.9813.6313.9413.94150
Oct 9, 202414.1514.4914.1514.4914.49-
Oct 8, 202413.4913.6613.4913.6613.66-
Oct 7, 202413.4113.4113.3113.3113.31-
Oct 4, 202413.4413.5713.4313.5713.57114
Oct 3, 202413.0613.0613.0613.0613.06-
Oct 2, 202413.3513.3913.3513.3913.39-
Oct 1, 202413.2613.2613.1313.1313.13-
Sep 30, 202413.3613.3613.2713.2713.27-
Sep 27, 202413.3813.3813.2313.2313.23-
Sep 26, 202413.4313.4313.4313.4313.43-
Sep 25, 202413.2313.3013.2313.3013.30-
Sep 24, 202413.1513.1513.1313.1313.13-
Sep 23, 202413.2613.4013.2613.4013.40-
Sep 20, 202413.5113.5113.1513.1513.15-
Sep 19, 202413.5113.5613.5113.5613.56-
Sep 18, 202413.5113.5113.5113.5113.51-
Sep 17, 202413.5313.5913.5313.5913.59-
Sep 16, 202413.5113.5113.5113.5113.51-
Sep 13, 202413.5113.5113.5113.5113.51-
Sep 12, 202413.5913.7113.5913.7113.71-
Sep 11, 202413.3813.3913.3813.3913.39-
Sep 10, 202413.6013.6013.4113.4113.41-
Sep 9, 202413.6013.6013.6013.6013.60-
Sep 6, 202413.3413.3413.0613.0613.06-
Sep 5, 202413.4513.4512.7012.7012.70189
Sep 4, 202413.4913.6713.4913.6713.67-
Sep 3, 202413.2213.4513.2213.4513.45-
Sep 2, 202413.2013.2012.9812.9812.98-
Aug 30, 202412.9312.9312.9212.9212.92-
Aug 29, 2024 20.00 Dividend
Aug 29, 202412.9613.0712.9613.0713.07-
Aug 28, 202412.8912.8912.6512.65-7.35-
Aug 27, 202412.9612.9612.7412.74-7.39-
Aug 26, 202412.5112.6412.5112.64-7.34-
Aug 23, 202412.4412.6212.4412.62-7.32-
Aug 22, 202412.3412.3412.3412.34-7.16-
Aug 21, 202412.4512.4512.4512.45-7.23-
Aug 20, 202411.5911.5911.5911.59-6.73-
Aug 19, 202412.5412.5412.5412.54-7.28-
Aug 16, 202410.6410.6410.6410.64-6.17-
Aug 15, 202410.7210.7210.7210.72-6.22-
Aug 14, 202410.6810.6810.6810.68-6.20-
Aug 13, 202410.5210.5210.5210.52-6.11-
Aug 12, 202410.3610.3610.3610.36-6.01-
Aug 9, 202410.3010.3010.3010.30-5.98-
Aug 8, 202410.3910.3910.3910.39-6.03-
Aug 7, 202410.5110.5110.5110.51-6.10-
Aug 6, 202410.2510.2510.2510.25-5.95-
Aug 5, 202410.2010.2010.2010.20-5.92-
Aug 2, 202410.9810.9810.9810.98-6.38-
Aug 1, 202411.0211.0211.0211.02-6.40-
Jul 31, 202410.8010.8010.8010.80-6.27-
Jul 30, 202410.6110.6110.6110.61-6.16-
Jul 29, 202410.5210.5210.4910.49-6.09-
Jul 26, 202410.2310.2310.2310.23-5.94-
Jul 25, 202410.4510.4510.4510.45-6.07-
Jul 24, 202410.4010.4010.4010.40-6.04-
Jul 23, 202410.4110.4110.4110.41-6.04-
Jul 22, 202410.3810.4310.3810.43-6.05600
Jul 19, 202410.3610.3610.3610.36-6.01-
Jul 18, 202410.4710.4710.4710.47-6.07-
Jul 17, 202410.3410.3410.3410.34-6.00-
Jul 16, 202410.2110.2110.2110.21-5.93-
Jul 15, 202410.4310.4310.4310.43-6.05-
Jul 12, 202410.3810.3810.3810.38-6.02-
Jul 11, 202411.0411.0410.8610.86-6.301,033
Jul 10, 202411.0411.0411.0411.04-6.41-
Jul 9, 202411.0611.0611.0611.06-6.42-
Jul 8, 202411.2011.2011.2011.20-6.50-
Jul 5, 202411.3011.3011.3011.30-6.56-
Jul 4, 202411.3111.3111.3111.31-6.56-
Jul 3, 202411.2411.2411.2411.24-6.53-
Jul 2, 202411.2311.2311.2311.23-6.52-
Jul 1, 202411.1911.1911.1911.19-6.49-
Jun 28, 202411.2411.2411.2411.24-6.53-
Jun 27, 202411.2711.2711.2711.27-6.54-
Jun 26, 202411.4411.4411.4411.44-6.64-
Jun 25, 202411.3411.3411.3411.34-6.58-
Jun 24, 202411.2211.2211.2211.22-6.51-
Jun 21, 202411.2711.2711.2711.27-6.54-
Jun 20, 202411.2911.2911.2911.29-6.55-
Jun 19, 202411.1511.1511.1511.15-6.47-
Jun 18, 202411.3811.3811.3811.38-6.60-
Jun 17, 202411.7911.7911.7911.79-6.84-
Jun 14, 202411.7911.7911.7911.79-6.84-
Jun 13, 202411.7911.7911.7911.79-6.84-
Jun 12, 202411.8711.8711.8711.87-6.89-
Jun 11, 202411.9511.9511.9511.95-6.94-
Jun 10, 202411.9711.9711.9711.97-6.95-
Jun 7, 202411.9511.9511.9511.95-6.94-
Jun 6, 202412.0012.0012.0012.00-6.96-
Jun 5, 202412.0212.0212.0212.02-6.97-
Jun 4, 202411.8611.8611.8611.86-6.88-
Jun 3, 202411.7911.7911.7911.79-6.84-
May 31, 202411.7911.7911.7911.79-6.84-
May 30, 202411.8311.8311.8311.83-6.87-
May 29, 202411.7911.7911.7911.79-6.84-
May 28, 202411.8311.8311.8311.83-6.87-
May 27, 202412.0412.0412.0412.04-6.99-
May 24, 202411.7911.7911.7911.79-6.84-
May 23, 202411.8111.8111.8111.81-6.85-
May 22, 202411.8111.8111.8111.81-6.86-
May 21, 202411.8611.8611.8611.86-6.89-
May 20, 202411.8811.8811.8811.88-6.89-
May 17, 202411.8011.8011.8011.80-6.85-
May 16, 202411.9311.9311.9311.93-6.92-
May 15, 202411.7411.7411.7411.74-6.82-
May 14, 202411.8411.8411.8411.84-6.87-
May 13, 202411.9811.9811.9811.98-6.95-
May 10, 202412.0212.0211.7411.74-6.82100
May 9, 202411.9911.9911.9911.99-6.96-
May 8, 202411.8311.8311.8311.83-6.87-
May 7, 202411.9411.9411.9411.94-6.93-
May 6, 202412.1812.1812.1812.18-7.07-
May 3, 202412.2812.2812.2812.28-7.13-
May 2, 202412.0912.0912.0912.09-7.01-
Apr 30, 202412.0912.0912.0912.09-7.01-
Apr 29, 202412.0612.0612.0612.06-7.00-
Apr 26, 202412.1112.1112.1112.11-7.03-
Apr 25, 202412.2212.2212.2212.22-7.09-
Apr 24, 202412.2712.2712.2712.27-7.12-
Apr 23, 202412.2412.2412.2412.24-7.10-
Apr 22, 202412.2412.2412.2412.24-7.11-
Apr 19, 202412.1012.1012.1012.10-7.03-
Apr 18, 202411.9011.9011.9011.90-6.91-
Apr 17, 202411.8211.8211.8211.82-6.86-
Apr 16, 202412.0212.0212.0212.02-6.97-
Apr 15, 202412.1212.1212.1212.12-7.03-
Apr 12, 202412.0912.0912.0912.09-7.01-
Apr 11, 202412.3612.3612.3612.36-7.17-
Apr 10, 202413.1413.1413.1413.14-7.63-
Apr 9, 202413.1413.1413.1413.14-7.63-
Apr 8, 202413.0813.0813.0813.08-7.59-
Apr 5, 202413.0513.0513.0513.05-7.57-
Apr 4, 202412.9012.9012.9012.90-7.49-
Apr 3, 202413.0113.0113.0113.01-7.55-
Apr 2, 202413.0613.0613.0613.06-7.58-
Mar 28, 202413.4013.4013.4013.40-7.78-
Mar 27, 202413.2013.2013.2013.20-7.66-
Mar 26, 202413.0013.0013.0013.00-7.55-
Mar 25, 202413.0013.0013.0013.00-7.55-
Mar 22, 202413.3013.3013.3013.30-7.72-
Mar 21, 202413.2013.2013.2013.20-7.66-
Mar 20, 202413.0013.0013.0013.00-7.55-
Mar 19, 202413.2013.2013.2013.20-7.66-
Mar 18, 202413.1013.1013.1013.10-7.60-
Mar 15, 202413.1013.1013.1013.10-7.60-
Mar 14, 202413.1013.1013.1013.10-7.60-
Mar 13, 202412.9013.1012.9013.10-7.60382
Mar 12, 202412.9012.9012.9012.90-7.49-
Mar 11, 202413.0013.0013.0013.00-7.55-
Mar 8, 202413.2013.2013.2013.20-7.66-
Mar 7, 202413.6013.6013.6013.60-7.89-
Mar 6, 202413.3013.4013.3013.40-7.78187
Mar 5, 202413.3013.3013.3013.30-7.72-
Mar 4, 202413.3013.3013.3013.30-7.72150
Mar 1, 202413.4013.4013.4013.40-7.78-
Feb 29, 202413.7013.7013.7013.70-7.95-
Feb 28, 2024 18.83 Dividend
Feb 28, 202413.0013.0013.0013.00-7.55-
Feb 28, 2024 3:1 Stock Splits
Feb 27, 202412.9312.9312.9312.933.42-
Feb 26, 202413.0713.0713.0713.073.46-
Feb 23, 202413.0013.0013.0013.003.44-
Feb 22, 202413.0013.0013.0013.003.44-
Feb 21, 202412.9312.9312.9312.933.42-
Feb 20, 202413.1313.1313.1313.133.48-
Feb 19, 202412.8712.8712.8712.873.41-
Feb 16, 202412.6712.6712.6712.673.35-
Feb 15, 202412.8012.8012.8012.803.39-
Feb 14, 202412.9312.9312.9312.933.42-
Feb 13, 202412.8712.8712.8712.873.41-
Feb 12, 202412.6012.6012.6012.603.34-
Feb 9, 202412.7312.7312.7312.733.37-
Feb 8, 202412.6012.6012.6012.603.34-
Feb 7, 202412.6712.6712.6712.673.35-
Feb 6, 202412.6712.6712.6712.673.35300
Feb 5, 202412.6012.6012.6012.603.34-
Feb 2, 202412.3312.3312.3312.333.27-
Feb 1, 202412.2712.2712.2712.273.25-
Jan 31, 202412.2012.2012.2012.203.23-
Jan 30, 202412.1312.1312.1312.133.21-
Jan 29, 202412.1312.1312.1312.133.21-
Jan 26, 202412.0712.0712.0712.073.19-
Jan 25, 202411.9311.9311.9311.933.16-
Jan 24, 202411.8011.8011.8011.803.12-
Jan 23, 202411.8011.8011.8011.803.12-
Jan 22, 202411.9311.9311.9311.933.16-
Jan 19, 202411.7311.7311.7311.733.11-
Jan 18, 202411.6711.6711.6711.673.09-
Jan 17, 202412.0012.0012.0012.003.18-
Jan 16, 202412.0012.0012.0012.003.18-
Jan 15, 202411.9311.9311.9311.933.16-