Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Shin-Etsu Chemical Co., Ltd. (SEH.F)

28.46
+0.96
+(3.49%)
As of 8:02:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202528.4628.4628.4628.4628.46150
May 2, 202527.2627.5027.2627.5027.5045
Apr 30, 202526.1626.1626.1626.1626.16-
Apr 29, 202526.2126.2126.2126.2126.21-
Apr 28, 202526.0626.8926.0626.8926.8974
Apr 25, 202524.6424.6424.6424.6424.64-
Apr 24, 202523.8623.8623.8623.8623.86-
Apr 23, 202523.0724.2623.0724.2624.26200
Apr 22, 202523.2523.2523.2523.2523.25100
Apr 17, 202524.1024.1024.1024.1024.1020
Apr 16, 202523.3623.3623.3623.3623.36-
Apr 15, 202523.8924.7923.8924.7924.7992
Apr 14, 202524.5924.5924.5924.5924.59100
Apr 11, 202523.4124.7723.4124.7724.77655
Apr 10, 202525.0025.0025.0025.0025.00100
Apr 9, 202522.6823.8422.6823.5723.57690
Apr 8, 202524.3624.3624.3624.3624.3660
Apr 7, 202521.7522.4621.7522.4622.4660
Apr 4, 202523.7524.5523.7524.5524.55100
Apr 3, 202525.0625.0825.0625.0825.08100
Apr 2, 202525.7425.7625.7425.7625.76-
Apr 1, 202525.7625.7625.7625.7625.76-
Mar 31, 202525.8825.8825.8425.8425.8430
Mar 28, 2025 0.32452428 Dividend
Mar 28, 202526.7326.7326.7326.7326.73-
Mar 27, 202527.4927.4927.4927.49-25.51-
Mar 26, 202527.1827.1827.1827.18-25.22-
Mar 25, 202526.9926.9926.9926.99-25.05-
Mar 24, 202526.9226.9226.9226.92-24.98-
Mar 21, 202527.1727.1727.1727.17-25.21-
Mar 20, 202527.5927.5927.5927.59-25.60-
Mar 19, 202527.2727.2727.2727.27-25.31-
Mar 18, 202526.9126.9126.9126.91-24.97-
Mar 17, 202526.9926.9926.9926.99-25.05-
Mar 14, 202527.0228.1027.0228.10-26.0836
Mar 13, 202527.2327.2327.2327.23-25.27-
Mar 12, 202527.1427.1427.1427.14-25.19-
Mar 11, 202527.2927.3026.9026.90-24.9675
Mar 10, 202527.6127.6127.6127.61-25.62-
Mar 7, 202527.3627.3627.3627.36-25.39-
Mar 6, 202528.1728.1728.1728.17-26.14-
Mar 5, 202527.7127.7127.7127.71-25.71-
Mar 4, 202528.0728.0728.0728.07-26.05-
Mar 3, 202528.6128.6128.6128.61-26.55-
Feb 28, 202528.4028.4028.4028.40-26.35-
Feb 27, 202529.1929.1929.0029.00-26.91100
Feb 26, 202529.0829.0829.0829.08-26.99-
Feb 25, 202529.3129.3129.3129.31-27.20-
Feb 24, 202529.4029.4029.3429.34-27.23100
Feb 21, 202529.1029.6029.1029.60-27.47206
Feb 20, 202529.1529.1529.1529.15-27.05-
Feb 19, 202529.0029.0029.0029.00-26.91-
Feb 18, 202529.3029.6329.0029.63-27.50190
Feb 17, 202529.3029.3029.3029.30-27.19-
Feb 14, 202529.2929.2929.2929.29-27.18-
Feb 13, 202529.5029.5029.5029.50-27.38-
Feb 12, 202529.9929.9929.9929.99-27.8330
Feb 11, 202530.1631.0030.1631.00-28.77150
Feb 10, 202530.0930.0930.0930.09-27.92-
Feb 7, 202529.4129.4129.4129.41-27.29-
Feb 6, 202529.3229.3229.3229.32-27.21-
Feb 5, 202528.5728.5728.5728.57-26.51-
Feb 4, 202528.1528.9628.0428.04-26.022,015
Feb 3, 202528.5829.5028.5829.45-27.33110
Jan 31, 202529.8429.8429.8429.84-27.69-
Jan 30, 202530.0230.0230.0230.02-27.86-
Jan 29, 202531.0031.0031.0031.00-28.77288
Jan 28, 202530.9432.1030.9432.09-29.782,689
Jan 27, 202531.1031.1031.1031.10-28.86-
Jan 24, 202531.3532.0431.3532.03-29.7270
Jan 23, 202531.0931.0931.0931.09-28.85-
Jan 22, 202531.5331.5331.5331.53-29.26-
Jan 21, 202531.5231.5231.5231.52-29.25-
Jan 20, 202531.5832.3731.5832.37-30.0430
Jan 17, 202531.2931.2931.2531.25-29.00150
Jan 16, 202531.6731.6731.6731.67-29.39-
Jan 15, 202531.0331.0331.0331.03-28.80-
Jan 14, 202530.8530.8530.8530.85-28.63-
Jan 13, 202531.6031.6031.6031.60-29.32-
Jan 10, 202531.4431.4431.4431.44-29.18-
Jan 9, 202531.3831.3831.3831.38-29.12-
Jan 8, 202531.3231.3231.3231.32-29.06-
Jan 7, 202531.4831.4831.4831.48-29.21-
Jan 6, 202531.6031.6031.6031.60-29.32-
Jan 3, 202532.3032.3032.3032.30-29.97-
Jan 2, 202531.8431.8431.8431.84-29.55-
Dec 30, 202431.6931.6931.6931.69-29.41-
Dec 27, 202432.0032.8932.0032.89-30.5265
Dec 23, 202432.0232.0232.0232.02-29.71375
Dec 20, 202430.5830.5830.5830.58-28.38-
Dec 19, 202431.1331.8031.1331.80-29.51115
Dec 18, 202431.5731.5731.5731.57-29.30-
Dec 17, 202432.0032.0031.6631.66-29.38260
Dec 16, 202431.7531.7531.7531.75-29.46-
Dec 13, 202433.4333.4332.4632.46-30.125
Dec 12, 202433.3133.3133.3133.31-30.91-
Dec 11, 202433.6933.6933.6933.69-31.26-
Dec 10, 202434.0534.0534.0534.05-31.60-
Dec 9, 202434.3234.3234.3234.32-31.85-
Dec 6, 202434.1734.1734.1734.17-31.71-
Dec 5, 202434.5134.5134.1834.18-31.7275
Dec 4, 202434.8034.8034.8034.80-32.29-
Dec 3, 202435.1336.0035.1336.00-33.4156
Dec 2, 202434.5134.5134.5134.51-32.02-
Nov 29, 202434.4834.4834.4834.48-32.00-
Nov 28, 202434.2434.2434.2434.24-31.77-
Nov 27, 202434.3034.3034.3034.30-31.83-
Nov 26, 202434.5635.5734.5635.57-33.013
Nov 25, 202435.0835.0835.0835.08-32.55-
Nov 22, 202434.3234.3234.3234.32-31.85-
Nov 21, 202433.7933.7933.7933.79-31.36-
Nov 20, 202433.6733.6733.6733.67-31.24-
Nov 19, 202434.2434.2434.2434.24-31.77-
Nov 18, 202434.0134.0134.0134.01-31.56-
Nov 15, 202434.0134.0134.0134.01-31.56-
Nov 14, 202433.8633.8633.8633.86-31.42-
Nov 13, 202433.8133.8133.8133.81-31.37-
Nov 12, 202434.7234.7234.7234.72-32.22-
Nov 11, 202435.6535.6534.6934.69-32.19300
Nov 8, 202435.2735.2735.2735.27-32.73-
Nov 7, 202435.0535.0535.0535.05-32.53-
Nov 6, 202434.9834.9834.9834.98-32.46-
Nov 5, 202433.9333.9333.9333.93-31.49-
Nov 4, 202433.1433.1433.1433.14-30.75-
Nov 1, 202433.1433.1433.1433.14-30.75-
Oct 31, 202434.2934.2934.2934.29-31.82-
Oct 30, 202433.7433.7433.7433.74-31.31-
Oct 29, 202433.5033.5033.5033.50-31.09-
Oct 28, 202433.2833.2833.2833.28-30.88-
Oct 25, 202434.4534.4834.4534.48-32.001,200
Oct 24, 202434.9134.9134.9134.91-32.40-
Oct 23, 202434.8734.8734.8734.87-32.36-
Oct 22, 202435.5235.5235.5235.52-32.96-
Oct 21, 202436.0736.0736.0736.07-33.47-
Oct 18, 202436.1636.1636.1636.16-33.56-
Oct 17, 202436.0836.0836.0836.08-33.48-
Oct 16, 202436.5536.5536.5536.55-33.92-
Oct 15, 202437.1737.1737.1737.17-34.49-
Oct 14, 202437.0237.0237.0237.02-34.35-
Oct 11, 202437.1637.1637.1637.16-34.48-
Oct 10, 202437.3338.7137.3338.71-35.9234
Oct 9, 202437.0037.0037.0037.00-34.34250
Oct 8, 202436.5836.5836.5836.58-33.95-
Oct 7, 202437.1837.1837.1837.18-34.50-
Oct 4, 202436.8337.8936.8336.84-34.1916
Oct 3, 202436.8736.8736.8736.87-34.21-
Oct 2, 202436.7537.8836.7537.88-35.1580
Oct 1, 202437.7637.7637.7637.76-35.04-
Sep 30, 202437.1637.1637.1637.16-34.48-
Sep 27, 2024 0.32452428 Dividend
Sep 27, 202437.7137.7137.7137.71-34.99-
Sep 26, 202436.9636.9736.9636.9614.88-
Sep 25, 202436.2936.2936.2936.2914.61-
Sep 24, 202436.0637.0436.0637.0414.9227
Sep 23, 202435.9035.9035.9035.9014.46-
Sep 20, 202436.3836.3836.3836.3814.65-
Sep 19, 202435.7035.7035.7035.7014.38-
Sep 18, 202435.1435.1435.1435.1414.15-
Sep 17, 202435.5735.5735.5735.5714.32-
Sep 16, 202436.1436.1436.1436.1414.55-
Sep 13, 202436.2336.2336.2336.2314.59-
Sep 12, 202436.1436.1736.1436.1714.5775
Sep 11, 202434.8535.6334.8535.6314.35180
Sep 10, 202434.9535.7034.9535.7014.38100
Sep 9, 202436.4036.4036.4036.4014.66100
Sep 6, 202435.6635.6635.6635.6614.36-
Sep 5, 202435.9935.9935.9935.9914.49-
Sep 4, 202435.8036.8935.8036.8914.86130
Sep 3, 202438.6638.6638.6638.6615.57-
Sep 2, 202438.9938.9938.9938.9915.70-
Aug 30, 202439.2739.2739.2739.2715.81-
Aug 29, 202439.4939.4939.4939.4915.90-
Aug 28, 202439.4339.4339.4339.4315.88-
Aug 27, 202439.4239.4239.4239.4215.88-
Aug 26, 202439.5039.5039.5039.5015.91-
Aug 23, 202438.7738.7738.7738.7715.61-
Aug 22, 202438.3338.3338.3338.3315.44-
Aug 21, 202437.1237.1237.1237.1214.95-
Aug 20, 202437.7637.7637.7637.7615.21-
Aug 19, 202437.7937.7937.7937.7915.22-
Aug 16, 202438.1638.1638.1638.1615.37-
Aug 15, 202436.9336.9336.9336.9314.87-
Aug 14, 202437.4837.4837.4837.4815.09-
Aug 13, 202437.4739.0237.4739.0215.7130
Aug 12, 202436.4636.4636.4636.4614.68-
Aug 9, 202436.5837.5236.5837.5215.11276
Aug 8, 202436.6337.6436.6337.6415.1630
Aug 7, 202436.1136.1136.1136.1114.54-
Aug 6, 202436.6636.6636.6636.6614.76-
Aug 5, 202433.2834.9833.2834.9814.09180
Aug 2, 202436.1936.1936.1936.1914.57-
Aug 1, 202439.5140.6138.8738.8715.65250
Jul 31, 202440.1040.1040.1040.1016.15-
Jul 30, 202439.6739.6739.6739.6715.98-
Jul 29, 202440.4040.4040.4040.4016.27-
Jul 26, 202437.3637.3637.3637.3615.05-
Jul 25, 202437.0237.0237.0237.0214.91-
Jul 24, 202438.1338.1338.1338.1315.36-
Jul 23, 202438.2938.2938.2938.2915.42-
Jul 22, 202437.9937.9937.9937.9915.30-
Jul 19, 202438.6338.6338.6338.6315.56-
Jul 18, 202439.8639.8639.0039.0015.71180
Jul 17, 202439.0039.0039.0039.0015.71-
Jul 16, 202438.2038.2038.2038.2015.38-
Jul 15, 202437.9137.9137.9137.9115.27-
Jul 12, 202437.6637.6637.6637.6615.17-
Jul 11, 202437.8438.8637.8438.4015.462
Jul 10, 202437.6737.6737.6737.6715.17-
Jul 9, 202437.4937.4937.4937.4915.10-
Jul 8, 202436.5536.5536.5536.5514.72-
Jul 5, 202436.5036.5036.5036.5014.7020
Jul 4, 202436.7236.7236.7236.7214.79-
Jul 3, 202436.5336.5336.5336.5314.71-
Jul 2, 202435.6635.6635.6635.6614.36-
Jul 1, 202435.4735.4735.4735.4714.28-
Jun 28, 202435.5435.5435.5435.5414.31-
Jun 27, 202435.5735.5735.5735.5714.32-
Jun 26, 202435.7836.4035.7836.4014.6620
Jun 25, 202435.3336.3835.3336.3814.65100
Jun 24, 202434.9034.9034.9034.9014.06-
Jun 21, 202435.2335.2335.2335.2314.19-
Jun 20, 202435.8135.8135.8135.8114.42-
Jun 19, 202435.3935.3935.3935.3914.25-
Jun 18, 202435.2935.2935.2935.2914.21-
Jun 17, 202434.8634.8634.8634.8614.04-
Jun 14, 202435.7335.7335.7335.7314.39-
Jun 13, 202436.0536.0536.0536.0514.52-
Jun 12, 202435.9435.9435.9435.9414.47-
Jun 11, 202435.9235.9235.9235.9214.47-
Jun 10, 202436.2037.3536.2037.3515.04100
Jun 7, 202435.6235.6235.6235.6214.35-
Jun 6, 202435.1535.1535.1535.1514.16-
Jun 5, 202434.4834.4834.4834.4813.89-
Jun 4, 202434.4934.4934.4934.4913.89-
Jun 3, 202434.4634.4634.4634.4613.88-
May 31, 202433.8733.8733.8733.8713.64-
May 30, 202433.5433.5433.5433.5413.5141
May 29, 202433.9933.9933.9933.9913.69-
May 28, 202434.5834.5834.5834.5813.93-
May 27, 202434.3634.4534.3634.4513.87555
May 24, 202434.3034.3034.3034.3013.81-
May 23, 202434.6234.6234.6234.6213.94-
May 22, 202433.8533.8533.8533.8513.63-
May 21, 202434.7435.7234.7435.7214.3930
May 20, 202435.4435.4435.4435.4414.27-
May 17, 202434.8834.8834.8834.8814.0520
May 16, 202434.8534.8534.8534.8514.03-
May 15, 202433.9833.9833.9833.9813.68-
May 14, 202433.7633.7633.7633.7613.60-
May 13, 202435.5035.5035.5035.5014.3050
May 10, 202434.1134.1134.1134.1113.74-
May 9, 202434.1134.1134.1134.1113.74-
May 8, 202433.9633.9933.9633.9913.69200
May 7, 202434.9934.9934.9934.9914.09-
May 6, 202435.6336.6535.6336.6514.76180