Munich - Delayed Quote EUR

Seiko Epson Corp (SE7.MU)

12.10
+0.20
+(1.68%)
As of 8:00:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 202512.1012.1012.1012.1012.10-
May 9, 202512.1012.1011.9011.9011.90-
May 8, 202511.8011.8011.8011.8011.80-
May 7, 202511.7011.7011.7011.7011.70-
May 6, 202511.8011.8011.7011.7011.70-
May 5, 202511.8011.8011.6011.6011.60-
May 2, 202511.6011.6011.5011.5011.50-
Apr 30, 202512.1012.1012.1012.1012.10-
Apr 29, 202512.4012.4012.2012.2012.20-
Apr 28, 202512.2012.2012.2012.2012.20-
Apr 25, 202512.2012.2012.1012.1012.10-
Apr 24, 202511.9011.9011.9011.9011.90-
Apr 23, 202511.8011.8011.7011.7011.70-
Apr 22, 202511.3011.3011.2011.2011.20-
Apr 17, 202511.6011.7011.6011.7011.70-
Apr 16, 202511.3011.3011.2011.2011.20-
Apr 15, 202511.6011.6011.6011.6011.60-
Apr 14, 202511.6011.6011.6011.6011.60-
Apr 11, 202511.8011.8011.6011.6011.60-
Apr 10, 202512.6012.6012.6012.6012.60-
Apr 9, 202511.6011.6011.6011.6011.60-
Apr 8, 202512.5012.5012.5012.5012.50-
Apr 7, 202511.8011.8011.6011.6011.60-
Apr 4, 202513.1013.1013.1013.1013.10-
Apr 3, 202513.5013.5013.5013.5013.50-
Apr 2, 202514.3014.3014.1014.1014.10-
Apr 1, 202514.5014.5014.4014.4014.40-
Mar 31, 202514.7014.7014.5014.5014.50-
Mar 28, 2025 0.2248009 Dividend
Mar 28, 202515.1015.1015.1015.1015.10-
Mar 27, 202515.2015.2015.2015.20-21.80-
Mar 26, 202515.3015.3015.3015.30-21.94-
Mar 25, 202515.3015.3015.2015.20-21.80-
Mar 24, 202515.2015.2015.1015.10-21.66-
Mar 21, 202515.3015.3015.3015.30-21.94-
Mar 20, 202515.3015.3015.3015.30-21.94-
Mar 19, 202515.2015.2015.2015.20-21.80-
Mar 18, 202515.1015.1015.0015.00-21.51-
Mar 17, 202514.9015.0014.9015.00-21.51-
Mar 14, 202515.2015.2015.0015.00-21.51-
Mar 13, 202515.1015.1015.1015.10-21.66-
Mar 12, 202515.2015.3015.2015.30-21.94-
Mar 11, 202515.6015.6015.4015.40-22.09-
Mar 10, 202515.5015.5015.4015.40-22.09-
Mar 7, 202515.3015.3015.3015.30-21.94-
Mar 6, 202515.6015.6015.6015.60-22.37-
Mar 5, 202515.9015.9015.7015.70-22.52-
Mar 4, 202516.0016.0015.9015.90-22.80-
Mar 3, 202516.1016.1015.8015.80-22.66-
Feb 28, 202516.1016.1015.9015.90-22.80-
Feb 27, 202516.1016.1016.0016.00-22.95-
Feb 26, 202515.8015.8015.7015.70-22.52-
Feb 25, 202515.8015.8015.8015.80-22.66-
Feb 24, 202515.6015.6015.4015.40-22.09-
Feb 21, 202515.4015.4015.4015.40-22.09-
Feb 20, 202515.4015.4015.4015.40-22.09-
Feb 19, 202515.4015.4015.4015.40-22.09-
Feb 18, 202515.1015.1015.0015.00-21.51-
Feb 17, 202515.2015.2015.1015.10-21.66-
Feb 14, 202515.5015.5015.4015.40-22.09-
Feb 13, 202515.6015.7015.6015.70-22.52-
Feb 12, 202515.5015.5015.3015.30-21.94-
Feb 11, 202515.9015.9015.5015.50-22.23-
Feb 10, 202515.7015.7015.7015.70-22.52-
Feb 7, 202515.7015.7015.7015.70-22.52-
Feb 6, 202515.6015.7015.6015.70-22.52-
Feb 5, 202515.7015.7015.5015.50-22.23-
Feb 4, 202515.6015.6015.5015.50-22.23-
Feb 3, 202515.7015.7015.6015.60-22.37-
Jan 31, 202517.3017.3017.3017.30-24.81-
Jan 30, 202517.3017.3017.3017.30-24.81-
Jan 29, 202516.9016.9016.8016.80-24.09-
Jan 28, 202516.5016.5016.3016.30-23.38-
Jan 27, 202516.4016.4016.3016.30-23.38-
Jan 24, 202516.3016.3016.1016.10-23.09-
Jan 23, 202516.1016.1016.1016.10-23.09-
Jan 22, 202516.3016.3016.2016.20-23.23-
Jan 21, 202516.5016.5016.3016.30-23.38-
Jan 20, 202516.4016.4016.3016.30-23.38-
Jan 17, 202516.5016.5016.3016.30-23.38-
Jan 16, 202516.3016.3016.3016.30-23.38-
Jan 15, 202516.2016.2016.2016.20-23.23-
Jan 14, 202516.5016.5016.4016.40-23.52-
Jan 13, 202516.7016.7016.3016.30-23.38-
Jan 10, 202516.2016.2016.1016.10-23.09-
Jan 9, 202516.2016.2016.2016.20-23.23-
Jan 8, 202516.6016.6016.5016.50-23.66-
Jan 7, 202516.7016.7016.6016.60-23.81-
Jan 6, 202516.6016.6016.4016.40-23.52-
Jan 3, 202517.6017.6017.5017.50-25.10-
Jan 2, 202517.4017.5017.4017.50-25.10-
Dec 30, 202417.3017.3017.1017.10-24.53-
Dec 27, 202417.6017.6017.3017.30-24.81-
Dec 23, 202417.2017.2017.2017.20-24.67-
Dec 20, 202416.8017.1016.8017.10-24.53-
Dec 19, 202416.7016.8016.7016.80-24.09-
Dec 18, 202417.2017.2017.1017.10-24.53-
Dec 17, 202417.3017.3017.2017.20-24.67-
Dec 16, 202417.5017.5017.3017.30-24.81-
Dec 13, 202417.6017.6017.3017.30-24.81-
Dec 12, 202417.3017.3017.3017.30-24.81-
Dec 11, 202417.5017.5017.3017.30-24.81-
Dec 10, 202417.3017.3017.3017.30-24.81-
Dec 9, 202417.3017.3017.0017.00-24.38-
Dec 6, 202417.2017.2017.2017.20-24.67-
Dec 5, 202417.2017.2017.1017.10-24.53-
Dec 4, 202417.1017.1017.0017.00-24.38-
Dec 3, 202417.4017.4017.3017.30-24.81-
Dec 2, 202417.2017.3017.2017.30-24.81-
Nov 29, 202416.6016.7016.6016.70-23.95-
Nov 28, 202416.5016.5016.5016.50-23.66-
Nov 27, 202416.9016.9016.7016.70-23.95-
Nov 26, 202416.8016.8016.7016.70-23.95-
Nov 25, 202416.7016.7016.6016.60-23.81-
Nov 22, 202416.5016.5016.5016.50-23.66-
Nov 21, 202416.0016.1016.0016.10-23.09-
Nov 20, 202416.1016.1016.1016.10-23.09-
Nov 19, 202416.4016.4016.3016.30-23.38-
Nov 18, 202416.4016.4016.2016.20-23.23-
Nov 15, 202416.2016.2016.2016.20-23.23-
Nov 14, 202416.2016.2016.2016.20-23.23-
Nov 13, 202416.2016.2016.1016.10-23.09-
Nov 12, 202416.1016.1016.0016.00-22.95-
Nov 11, 202416.4016.4016.3016.30-23.38-
Nov 8, 202416.5016.5016.5016.50-23.66-
Nov 7, 202416.4016.5016.4016.50-23.66-
Nov 6, 202416.9016.9016.8016.80-24.09-
Nov 5, 202416.9016.9016.8016.80-24.09-
Nov 4, 202416.7016.7016.3016.30-23.38-
Nov 1, 202416.4016.4016.3016.30-23.38-
Oct 31, 202416.7016.7016.6016.60-23.81-
Oct 30, 202416.9016.9016.7016.70-23.95-
Oct 29, 202416.8016.8016.6016.60-23.81-
Oct 28, 202416.6016.6016.4016.40-23.52-
Oct 25, 202416.4016.4016.4016.40-23.52-
Oct 24, 202416.8016.8016.7016.70-23.95-
Oct 23, 202416.7016.7016.6016.60-23.81-
Oct 22, 202417.2017.2017.2017.20-24.67-
Oct 21, 202417.0017.0016.9016.90-24.24-
Oct 18, 202417.1017.1017.0017.00-24.38-
Oct 17, 202416.8016.8016.8016.80-24.09-
Oct 16, 202416.9016.9016.8016.80-24.09-
Oct 15, 202416.9016.9016.8016.80-24.09-
Oct 14, 202417.1017.1016.7016.70-23.95-
Oct 11, 202416.9016.9016.8016.80-24.09-
Oct 10, 202417.0017.1017.0017.10-24.53-
Oct 9, 202417.2017.2017.0017.00-24.38-
Oct 8, 202417.3017.3017.2017.20-24.67-
Oct 7, 202417.2017.2017.0017.00-24.38-
Oct 4, 202416.9016.9016.4016.40-23.52-
Oct 3, 202416.5016.5016.4016.40-23.52-
Oct 2, 202416.4016.4016.0016.00-22.95-
Oct 1, 202416.3016.3016.1016.10-23.09-
Sep 30, 202416.5016.5016.3016.30-23.38-
Sep 27, 2024 0.2248009 Dividend
Sep 27, 202416.9016.9016.4016.40-23.52-
Sep 26, 202416.8016.9016.8016.9028.83-
Sep 25, 202416.6016.6016.5016.5028.15-
Sep 24, 202416.6016.6016.5016.5028.15-
Sep 23, 202416.8016.8016.5016.5028.15-
Sep 20, 202416.8016.8016.4016.4027.97-
Sep 19, 202416.3016.3016.3016.3027.80-
Sep 18, 202416.2016.2016.0016.0027.29-
Sep 17, 202416.3016.3016.0016.0027.29-
Sep 16, 202416.3016.3016.1016.1027.46-
Sep 13, 202416.2016.2016.1016.1027.46-
Sep 12, 202416.2016.3016.2016.3027.80-
Sep 11, 202416.1016.1016.1016.1027.46-
Sep 10, 202416.2016.2016.2016.2027.63-
Sep 9, 202416.2016.3016.2016.3027.80-
Sep 6, 202416.5016.5016.0016.0027.29-
Sep 5, 202416.3016.3016.3016.3027.80-
Sep 4, 202416.3016.4016.3016.4027.97-
Sep 3, 202416.9016.9016.9016.9028.83-
Sep 2, 202416.7016.7016.6016.6028.32-
Aug 30, 202416.8016.8016.5016.5028.15-
Aug 29, 202416.4016.5016.4016.5028.15-
Aug 28, 202416.6016.6016.5016.5028.15-
Aug 27, 202416.5016.5016.4016.4027.97-
Aug 26, 202416.3016.3016.2016.2027.63-
Aug 23, 202416.5016.5016.4016.4027.97-
Aug 22, 202416.1016.1016.1016.1027.46-
Aug 21, 202416.2016.2016.2016.2027.63-
Aug 20, 202415.9015.9015.9015.9027.12-
Aug 19, 202416.0016.0016.0016.0027.29-
Aug 16, 202415.9015.9015.9015.9027.12-
Aug 15, 202415.8015.8015.8015.8026.95-
Aug 14, 202415.6015.6015.6015.6026.61-
Aug 13, 202415.6015.6015.6015.6026.61-
Aug 12, 202415.5015.5015.5015.5026.44-
Aug 9, 202415.2015.2015.2015.2025.93-
Aug 8, 202415.1015.1015.1015.1025.76-
Aug 7, 202414.9014.9014.9014.9025.42-
Aug 6, 202414.7014.7014.7014.7025.07-
Aug 5, 202413.8013.8013.8013.8023.54-
Aug 2, 202415.3015.3015.3015.3026.10-
Aug 1, 202415.4015.4015.4015.4026.27-
Jul 31, 202415.7015.7015.7015.7026.78-
Jul 30, 202415.3015.3015.3015.3026.10-
Jul 29, 202415.5015.5015.5015.5026.44-
Jul 26, 202415.2015.2015.2015.2025.93-
Jul 25, 202415.2015.2015.2015.2025.93-
Jul 24, 202415.5015.5015.5015.5026.44-
Jul 23, 202415.5015.5015.5015.5026.44-
Jul 22, 202415.5015.5015.5015.5026.44-
Jul 19, 202415.5015.5015.5015.5026.44-
Jul 18, 202415.5015.5015.5015.5026.44-
Jul 17, 202415.5015.5015.5015.5026.44-
Jul 16, 202415.3015.3015.3015.3026.10-
Jul 15, 202415.0015.0015.0015.0025.59-
Jul 12, 202415.0015.0015.0015.0025.59-
Jul 11, 202415.1015.1015.1015.1025.76-
Jul 10, 202415.1015.1015.1015.1025.76-
Jul 9, 202415.1015.1015.1015.1025.76-
Jul 8, 202414.6014.6014.6014.6024.90-
Jul 5, 202414.6014.6014.6014.6024.90-
Jul 4, 202414.9014.9014.9014.9025.42-
Jul 3, 202414.7014.7014.7014.7025.07-
Jul 2, 202414.5014.5014.5014.5024.73-
Jul 1, 202414.3014.3014.3014.3024.39-
Jun 28, 202414.2014.2014.2014.2024.22-
Jun 27, 202414.1014.1014.1014.1024.05-
Jun 26, 202414.4014.4014.4014.4024.56-
Jun 25, 202414.4014.4014.4014.4024.56-
Jun 24, 202414.1014.1014.1014.1024.05-
Jun 21, 202414.0014.0014.0014.0023.88-
Jun 20, 202414.0014.0014.0014.0023.88-
Jun 19, 202414.1014.1014.1014.1024.05-
Jun 18, 202414.2014.2014.2014.2024.22-
Jun 17, 202414.0014.0014.0014.0023.88-
Jun 14, 202414.5014.5014.5014.5024.73-
Jun 13, 202414.2014.2014.2014.2024.22-
Jun 12, 202414.5014.5014.5014.5024.73-
Jun 11, 202414.5014.5014.5014.5024.73-
Jun 10, 202414.6014.6014.6014.6024.90-
Jun 7, 202414.5014.5014.5014.5024.73-
Jun 6, 202414.2014.2014.2014.2024.22-
Jun 5, 202414.3014.3014.3014.3024.39-
Jun 4, 202414.6014.6014.6014.6024.90-
Jun 3, 202414.6014.6014.6014.6024.90-
May 31, 202414.6014.6014.6014.6024.90-
May 30, 202414.4014.4014.4014.4024.56-
May 29, 202414.3014.3014.3014.3024.39-
May 28, 202414.3014.3014.3014.3024.39-
May 27, 202414.3014.3014.3014.3024.39-
May 24, 202414.1014.1014.1014.1024.05-
May 23, 202414.1014.1014.1014.1024.05-
May 22, 202414.0014.0014.0014.0023.88-
May 21, 202414.1014.1014.1014.1024.05-
May 20, 202414.2014.2014.2014.2024.22-
May 17, 202414.1014.1014.1014.1024.05-
May 16, 202414.5014.5014.5014.5024.73-
May 15, 202414.4014.4014.4014.4024.56-
May 14, 202414.4014.4014.4014.4024.56-
May 13, 202414.7014.7014.7014.7025.07-