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

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

Compare
28.10
+0.87
+(3.20%)
At close: March 14 at 6:29:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202527.0228.1027.0228.1028.1036
Mar 13, 202527.2327.2327.2327.2327.23-
Mar 12, 202527.1427.1427.1427.1427.14-
Mar 11, 202527.2927.3026.9026.9026.9075
Mar 10, 202527.6127.6127.6127.6127.61-
Mar 7, 202527.3627.3627.3627.3627.36-
Mar 6, 202528.1728.1728.1728.1728.17-
Mar 5, 202527.7127.7127.7127.7127.71-
Mar 4, 202528.0728.0728.0728.0728.07-
Mar 3, 202528.6128.6128.6128.6128.61-
Feb 28, 202528.4028.4028.4028.4028.40-
Feb 27, 202529.1929.1929.0029.0029.00100
Feb 26, 202529.0829.0829.0829.0829.08-
Feb 25, 202529.3129.3129.3129.3129.31-
Feb 24, 202529.4029.4029.3429.3429.34100
Feb 21, 202529.1029.6029.1029.6029.60206
Feb 20, 202529.1529.1529.1529.1529.15-
Feb 19, 202529.0029.0029.0029.0029.00-
Feb 18, 202529.3029.6329.0029.6329.63190
Feb 17, 202529.3029.3029.3029.3029.30-
Feb 14, 202529.2929.2929.2929.2929.29-
Feb 13, 202529.5029.5029.5029.5029.50-
Feb 12, 202529.9929.9929.9929.9929.9930
Feb 11, 202530.1631.0030.1631.0031.00150
Feb 10, 202530.0930.0930.0930.0930.09-
Feb 7, 202529.4129.4129.4129.4129.41-
Feb 6, 202529.3229.3229.3229.3229.32-
Feb 5, 202528.5728.5728.5728.5728.57-
Feb 4, 202528.1528.9628.0428.0428.042,015
Feb 3, 202528.5829.5028.5829.4529.45110
Jan 31, 202529.8429.8429.8429.8429.84-
Jan 30, 202530.0230.0230.0230.0230.02-
Jan 29, 202531.0031.0031.0031.0031.00288
Jan 28, 202530.9432.1030.9432.0932.092,689
Jan 27, 202531.1031.1031.1031.1031.10-
Jan 24, 202531.3532.0431.3532.0332.0370
Jan 23, 202531.0931.0931.0931.0931.09-
Jan 22, 202531.5331.5331.5331.5331.53-
Jan 21, 202531.5231.5231.5231.5231.52-
Jan 20, 202531.5832.3731.5832.3732.3730
Jan 17, 202531.2931.2931.2531.2531.25150
Jan 16, 202531.6731.6731.6731.6731.67-
Jan 15, 202531.0331.0331.0331.0331.03-
Jan 14, 202530.8530.8530.8530.8530.85-
Jan 13, 202531.6031.6031.6031.6031.60-
Jan 10, 202531.4431.4431.4431.4431.44-
Jan 9, 202531.3831.3831.3831.3831.38-
Jan 8, 202531.3231.3231.3231.3231.32-
Jan 7, 202531.4831.4831.4831.4831.48-
Jan 6, 202531.6031.6031.6031.6031.60-
Jan 3, 202532.3032.3032.3032.3032.30-
Jan 2, 202531.8431.8431.8431.8431.84-
Dec 30, 202431.6931.6931.6931.6931.69-
Dec 27, 202432.0032.8932.0032.8932.8965
Dec 23, 202432.0232.0232.0232.0232.02375
Dec 20, 202430.5830.5830.5830.5830.58-
Dec 19, 202431.1331.8031.1331.8031.80115
Dec 18, 202431.5731.5731.5731.5731.57-
Dec 17, 202432.0032.0031.6631.6631.66260
Dec 16, 202431.7531.7531.7531.7531.75-
Dec 13, 202433.4333.4332.4632.4632.465
Dec 12, 202433.3133.3133.3133.3133.31-
Dec 11, 202433.6933.6933.6933.6933.69-
Dec 10, 202434.0534.0534.0534.0534.05-
Dec 9, 202434.3234.3234.3234.3234.32-
Dec 6, 202434.1734.1734.1734.1734.17-
Dec 5, 202434.5134.5134.1834.1834.1875
Dec 4, 202434.8034.8034.8034.8034.80-
Dec 3, 202435.1336.0035.1336.0036.0056
Dec 2, 202434.5134.5134.5134.5134.51-
Nov 29, 202434.4834.4834.4834.4834.48-
Nov 28, 202434.2434.2434.2434.2434.24-
Nov 27, 202434.3034.3034.3034.3034.30-
Nov 26, 202434.5635.5734.5635.5735.573
Nov 25, 202435.0835.0835.0835.0835.08-
Nov 22, 202434.3234.3234.3234.3234.32-
Nov 21, 202433.7933.7933.7933.7933.79-
Nov 20, 202433.6733.6733.6733.6733.67-
Nov 19, 202434.2434.2434.2434.2434.24-
Nov 18, 202434.0134.0134.0134.0134.01-
Nov 15, 202434.0134.0134.0134.0134.01-
Nov 14, 202433.8633.8633.8633.8633.86-
Nov 13, 202433.8133.8133.8133.8133.81-
Nov 12, 202434.7234.7234.7234.7234.72-
Nov 11, 202435.6535.6534.6934.6934.69300
Nov 8, 202435.2735.2735.2735.2735.27-
Nov 7, 202435.0535.0535.0535.0535.05-
Nov 6, 202434.9834.9834.9834.9834.98-
Nov 5, 202433.9333.9333.9333.9333.93-
Nov 4, 202433.1433.1433.1433.1433.14-
Nov 1, 202433.1433.1433.1433.1433.14-
Oct 31, 202434.2934.2934.2934.2934.29-
Oct 30, 202433.7433.7433.7433.7433.74-
Oct 29, 202433.5033.5033.5033.5033.50-
Oct 28, 202433.2833.2833.2833.2833.28-
Oct 25, 202434.4534.4834.4534.4834.481,200
Oct 24, 202434.9134.9134.9134.9134.91-
Oct 23, 202434.8734.8734.8734.8734.87-
Oct 22, 202435.5235.5235.5235.5235.52-
Oct 21, 202436.0736.0736.0736.0736.07-
Oct 18, 202436.1636.1636.1636.1636.16-
Oct 17, 202436.0836.0836.0836.0836.08-
Oct 16, 202436.5536.5536.5536.5536.55-
Oct 15, 202437.1737.1737.1737.1737.17-
Oct 14, 202437.0237.0237.0237.0237.02-
Oct 11, 202437.1637.1637.1637.1637.16-
Oct 10, 202437.3338.7137.3338.7138.7134
Oct 9, 202437.0037.0037.0037.0037.00250
Oct 8, 202436.5836.5836.5836.5836.58-
Oct 7, 202437.1837.1837.1837.1837.18-
Oct 4, 202436.8337.8936.8336.8436.8416
Oct 3, 202436.8736.8736.8736.8736.87-
Oct 2, 202436.7537.8836.7537.8837.8880
Oct 1, 202437.7637.7637.7637.7637.76-
Sep 30, 202437.1637.1637.1637.1637.16-
Sep 27, 2024 0.33 Dividend
Sep 27, 202437.7137.7137.7137.7137.71-
Sep 26, 202436.9636.9736.9636.96-16.04-
Sep 25, 202436.2936.2936.2936.29-15.75-
Sep 24, 202436.0637.0436.0637.04-16.0727
Sep 23, 202435.9035.9035.9035.90-15.58-
Sep 20, 202436.3836.3836.3836.38-15.79-
Sep 19, 202435.7035.7035.7035.70-15.49-
Sep 18, 202435.1435.1435.1435.14-15.25-
Sep 17, 202435.5735.5735.5735.57-15.44-
Sep 16, 202436.1436.1436.1436.14-15.68-
Sep 13, 202436.2336.2336.2336.23-15.72-
Sep 12, 202436.1436.1736.1436.17-15.7075
Sep 11, 202434.8535.6334.8535.63-15.46180
Sep 10, 202434.9535.7034.9535.70-15.49100
Sep 9, 202436.4036.4036.4036.40-15.80100
Sep 6, 202435.6635.6635.6635.66-15.48-
Sep 5, 202435.9935.9935.9935.99-15.62-
Sep 4, 202435.8036.8935.8036.89-16.01130
Sep 3, 202438.6638.6638.6638.66-16.78-
Sep 2, 202438.9938.9938.9938.99-16.92-
Aug 30, 202439.2739.2739.2739.27-17.04-
Aug 29, 202439.4939.4939.4939.49-17.14-
Aug 28, 202439.4339.4339.4339.43-17.11-
Aug 27, 202439.4239.4239.4239.42-17.11-
Aug 26, 202439.5039.5039.5039.50-17.14-
Aug 23, 202438.7738.7738.7738.77-16.83-
Aug 22, 202438.3338.3338.3338.33-16.63-
Aug 21, 202437.1237.1237.1237.12-16.11-
Aug 20, 202437.7637.7637.7637.76-16.39-
Aug 19, 202437.7937.7937.7937.79-16.40-
Aug 16, 202438.1638.1638.1638.16-16.56-
Aug 15, 202436.9336.9336.9336.93-16.03-
Aug 14, 202437.4837.4837.4837.48-16.27-
Aug 13, 202437.4739.0237.4739.02-16.9330
Aug 12, 202436.4636.4636.4636.46-15.82-
Aug 9, 202436.5837.5236.5837.52-16.28276
Aug 8, 202436.6337.6436.6337.64-16.3430
Aug 7, 202436.1136.1136.1136.11-15.67-
Aug 6, 202436.6636.6636.6636.66-15.91-
Aug 5, 202433.2834.9833.2834.98-15.18180
Aug 2, 202436.1936.1936.1936.19-15.71-
Aug 1, 202439.5140.6138.8738.87-16.87250
Jul 31, 202440.1040.1040.1040.10-17.40-
Jul 30, 202439.6739.6739.6739.67-17.22-
Jul 29, 202440.4040.4040.4040.40-17.53-
Jul 26, 202437.3637.3637.3637.36-16.21-
Jul 25, 202437.0237.0237.0237.02-16.07-
Jul 24, 202438.1338.1338.1338.13-16.55-
Jul 23, 202438.2938.2938.2938.29-16.62-
Jul 22, 202437.9937.9937.9937.99-16.49-
Jul 19, 202438.6338.6338.6338.63-16.76-
Jul 18, 202439.8639.8639.0039.00-16.93180
Jul 17, 202439.0039.0039.0039.00-16.93-
Jul 16, 202438.2038.2038.2038.20-16.58-
Jul 15, 202437.9137.9137.9137.91-16.45-
Jul 12, 202437.6637.6637.6637.66-16.34-
Jul 11, 202437.8438.8637.8438.40-16.662
Jul 10, 202437.6737.6737.6737.67-16.35-
Jul 9, 202437.4937.4937.4937.49-16.27-
Jul 8, 202436.5536.5536.5536.55-15.86-
Jul 5, 202436.5036.5036.5036.50-15.8420
Jul 4, 202436.7236.7236.7236.72-15.94-
Jul 3, 202436.5336.5336.5336.53-15.85-
Jul 2, 202435.6635.6635.6635.66-15.48-
Jul 1, 202435.4735.4735.4735.47-15.39-
Jun 28, 202435.5435.5435.5435.54-15.42-
Jun 27, 202435.5735.5735.5735.57-15.44-
Jun 26, 202435.7836.4035.7836.40-15.8020
Jun 25, 202435.3336.3835.3336.38-15.79100
Jun 24, 202434.9034.9034.9034.90-15.15-
Jun 21, 202435.2335.2335.2335.23-15.29-
Jun 20, 202435.8135.8135.8135.81-15.54-
Jun 19, 202435.3935.3935.3935.39-15.36-
Jun 18, 202435.2935.2935.2935.29-15.32-
Jun 17, 202434.8634.8634.8634.86-15.13-
Jun 14, 202435.7335.7335.7335.73-15.51-
Jun 13, 202436.0536.0536.0536.05-15.65-
Jun 12, 202435.9435.9435.9435.94-15.60-
Jun 11, 202435.9235.9235.9235.92-15.59-
Jun 10, 202436.2037.3536.2037.35-16.21100
Jun 7, 202435.6235.6235.6235.62-15.46-
Jun 6, 202435.1535.1535.1535.15-15.25-
Jun 5, 202434.4834.4834.4834.48-14.96-
Jun 4, 202434.4934.4934.4934.49-14.97-
Jun 3, 202434.4634.4634.4634.46-14.96-
May 31, 202433.8733.8733.8733.87-14.70-
May 30, 202433.5433.5433.5433.54-14.5641
May 29, 202433.9933.9933.9933.99-14.75-
May 28, 202434.5834.5834.5834.58-15.01-
May 27, 202434.3634.4534.3634.45-14.95555
May 24, 202434.3034.3034.3034.30-14.89-
May 23, 202434.6234.6234.6234.62-15.02-
May 22, 202433.8533.8533.8533.85-14.69-
May 21, 202434.7435.7234.7435.72-15.5030
May 20, 202435.4435.4435.4435.44-15.38-
May 17, 202434.8834.8834.8834.88-15.1420
May 16, 202434.8534.8534.8534.85-15.12-
May 15, 202433.9833.9833.9833.98-14.75-
May 14, 202433.7633.7633.7633.76-14.65-
May 13, 202435.5035.5035.5035.50-15.4150
May 10, 202434.1134.1134.1134.11-14.80-
May 9, 202434.1134.1134.1134.11-14.80-
May 8, 202433.9633.9933.9633.99-14.75200
May 7, 202434.9934.9934.9934.99-15.19-
May 6, 202435.6336.6535.6336.65-15.91180
May 3, 202435.9335.9335.9335.93-15.59-
May 2, 202435.3735.3735.3735.37-15.35-
Apr 30, 202436.4436.4436.4236.42-15.81-
Apr 29, 202434.6135.6234.6135.62-15.46100
Apr 26, 202435.0035.6735.0035.67-15.482,030
Apr 25, 202437.1937.1935.9935.99-15.62185
Apr 24, 202438.4039.7338.4039.73-17.2430
Apr 23, 202437.0837.0837.0837.08-16.09-
Apr 22, 202436.4736.6136.4736.61-15.8939
Apr 19, 202438.1238.1237.1837.18-16.14580
Apr 18, 202438.3138.3138.3138.31-16.63-
Apr 17, 202438.2738.2738.2738.27-16.61-
Apr 16, 202438.1238.1238.1238.12-16.54-
Apr 15, 202439.2139.2139.2139.21-17.02-
Apr 12, 202439.2839.2839.2839.28-17.05-
Apr 11, 202439.2039.2039.2039.20-17.01-
Apr 10, 202438.9738.9738.9738.97-16.91-
Apr 9, 202438.6338.6338.6338.63-16.76-
Apr 8, 202437.1638.2137.1238.20-16.58670
Apr 5, 202437.1837.1837.1837.18-16.14-
Apr 4, 202439.5139.5139.5139.51-17.1560
Apr 3, 202437.9438.8937.9438.89-16.8840
Apr 2, 202440.1040.1038.4438.44-16.68320
Mar 28, 2024 0.31 Dividend
Mar 28, 202439.8039.8039.8039.80-17.27-
Mar 27, 202441.0041.0041.0041.003.91-
Mar 26, 202441.2041.2041.2041.203.92-
Mar 25, 202442.2042.2042.2042.204.02236
Mar 22, 202441.4041.4041.4041.403.94-
Mar 21, 202441.0041.0041.0041.003.91-
Mar 20, 202440.2040.2040.2040.203.83-
Mar 19, 202440.4040.4040.4040.403.85-
Mar 18, 202440.4040.4040.4040.403.85-
Mar 15, 202439.6039.6039.6039.603.77-
Mar 14, 202439.4040.6039.4040.603.8775