Berlin - Delayed Quote EUR

Shiseido Co Ltd (SHD.BE)

Compare
16.22
-0.03
(-0.18%)
As of 4:30:04 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202516.2816.3216.2216.2216.22-
Jan 30, 202516.4216.4216.2516.2516.25-
Jan 29, 202516.3416.4116.3416.3916.39-
Jan 28, 202516.3016.4216.3016.4016.40-
Jan 27, 202516.2316.3016.2316.3016.30-
Jan 24, 202515.8215.8215.7515.7615.76-
Jan 23, 202515.8915.9215.8915.9215.92-
Jan 22, 202516.0416.1415.9815.9815.9830
Jan 21, 202516.1716.1715.8515.8515.85-
Jan 20, 202516.2216.2316.0216.0516.05-
Jan 17, 202516.0116.2015.9816.2016.20-
Jan 16, 202515.7115.7715.7015.7715.77-
Jan 15, 202515.6815.7615.6815.7615.76-
Jan 14, 202515.7015.7515.6615.7515.75-
Jan 13, 202515.7716.1815.7715.7815.78-
Jan 10, 202515.7515.8415.7415.8415.84-
Jan 9, 202516.0116.0115.9115.9315.93-
Jan 8, 202516.2016.2416.1916.2316.23-
Jan 7, 202516.4716.5116.4416.5116.51-
Jan 6, 202516.6716.6716.4616.4716.47-
Jan 3, 202517.0817.1517.0217.1517.15-
Jan 2, 202517.0017.1216.9817.0317.03-
Dec 30, 202416.9216.9416.9216.9216.92-
Dec 27, 2024 30.00 Dividend
Dec 27, 202417.0217.0216.8516.8516.85-
Dec 23, 202416.6716.7216.6716.72-13.28-
Dec 20, 202416.7416.7416.7216.74-13.30-
Dec 19, 202416.9716.9716.8716.89-13.42-
Dec 18, 202417.1717.1817.1517.17-13.65-
Dec 17, 202417.1217.3017.0317.30-13.75-
Dec 16, 202417.0017.0416.8916.89-13.42-
Dec 13, 202417.5417.5417.3917.39-13.82-
Dec 12, 202417.6617.7017.6417.65-14.02-
Dec 11, 202417.5917.7717.5917.76-14.12-
Dec 10, 202417.7017.9517.6817.74-14.1035
Dec 9, 202417.0617.3416.9517.34-13.79-
Dec 6, 202417.2317.2517.1417.25-13.71-
Dec 5, 202417.2517.2517.1317.14-13.62-
Dec 4, 202417.1117.3317.0217.33-13.77-
Dec 3, 202416.8416.9816.8116.87-13.41-
Dec 2, 202416.9016.9516.8916.95-13.47-
Nov 29, 202417.9717.9717.7517.92-14.24-
Nov 28, 202418.0018.0017.9217.95-14.27-
Nov 27, 202417.5817.5917.5217.58-13.97-
Nov 26, 202417.4217.4517.3317.45-13.87-
Nov 25, 202417.5517.5517.2317.23-13.69-
Nov 22, 202416.9016.9216.7516.85-13.40-
Nov 21, 202416.9116.9616.9116.92-13.45-
Nov 20, 202416.6416.8516.6116.83-13.38-
Nov 19, 202416.6916.8116.6916.70-13.27-
Nov 18, 202417.0017.0016.5516.97-13.48-
Nov 15, 202416.8617.3316.7017.33-13.77140
Nov 14, 202417.0317.2617.0317.20-13.67-
Nov 13, 202417.2617.6917.1717.65-14.02-
Nov 12, 202417.5017.5117.4117.43-13.86-
Nov 11, 202417.3517.4817.2517.48-13.89-
Nov 8, 202417.9418.1517.9418.15-14.42-
Nov 7, 202418.4718.7018.4718.48-14.68-
Nov 6, 202418.8418.8818.8018.80-14.94-
Nov 5, 202419.3019.6619.2919.66-15.63-
Nov 4, 202419.2819.5919.2519.25-15.30-
Nov 1, 202419.1719.5819.1719.58-15.56-
Oct 31, 202420.2320.2319.9019.92-15.84-
Oct 30, 202420.5220.5320.0220.02-15.91-
Oct 29, 202420.5320.5920.5220.59-16.36-
Oct 28, 202420.1720.1720.0320.13-16.00-
Oct 25, 202420.3820.3819.9520.23-16.08-
Oct 24, 202420.1320.2220.0920.09-15.97-
Oct 23, 202420.4420.4820.3020.30-16.13-
Oct 22, 202420.7920.8220.6920.69-16.44-
Oct 21, 202421.0121.0320.8520.85-16.57-
Oct 18, 202421.0021.1021.0021.03-16.71-
Oct 17, 202421.3821.4621.3121.32-16.95-
Oct 16, 202421.0621.0620.9320.96-16.6618
Oct 15, 202422.5722.5722.1822.18-17.63-
Oct 14, 202423.0123.0122.9322.93-18.22-
Oct 11, 202422.7122.9022.6422.90-18.20-
Oct 10, 202422.6122.6322.5222.63-17.99-
Oct 9, 202422.9323.3122.3223.27-18.49-
Oct 8, 202422.2022.4822.1922.48-17.87-
Oct 7, 202423.1623.5922.9323.59-18.75-
Oct 4, 202423.6923.6923.2923.45-18.64-
Oct 3, 202423.2123.2123.0623.14-18.39-
Oct 2, 202423.9723.9723.3223.66-18.80-
Oct 1, 202424.0124.0623.7523.89-18.99-
Sep 30, 202424.5824.6524.3824.38-19.38-
Sep 27, 202424.4624.5123.7824.29-19.31-
Sep 26, 202423.5324.4923.5324.39-19.39-
Sep 25, 202422.9323.0022.8922.99-18.27-
Sep 24, 202422.2122.3122.1822.28-17.71-
Sep 23, 202421.2421.4721.2421.30-16.93-
Sep 20, 202421.6021.7121.2021.22-16.87-
Sep 19, 202421.2521.4721.2321.46-17.06-
Sep 18, 202421.3021.3221.1621.20-16.85-
Sep 17, 202421.4021.4721.4021.40-17.01-
Sep 16, 202421.2821.3721.2821.33-16.95-
Sep 13, 202421.4521.4521.2921.29-16.92-
Sep 12, 202420.4120.6020.4020.40-16.21-
Sep 11, 202420.0120.1119.8320.11-15.98-
Sep 10, 202420.2220.2820.0420.22-16.07-
Sep 9, 202420.3220.6320.3120.56-16.34-
Sep 6, 202420.6120.6119.9219.92-15.84-
Sep 5, 202419.4419.6019.4419.58-15.56-
Sep 4, 202419.3019.3318.9918.99-15.09-
Sep 3, 202419.8420.2019.6219.62-15.5919
Sep 2, 202419.8919.8919.6319.65-15.62-
Aug 30, 202420.3620.4220.0020.06-15.94-
Aug 29, 202420.3220.6020.3220.35-16.17-
Aug 28, 202420.7720.9820.7520.87-16.59-
Aug 27, 202421.1521.2421.1421.18-16.83-
Aug 26, 202421.0421.1121.0321.04-16.72-
Aug 23, 202420.7220.9020.7020.73-16.48-
Aug 22, 202420.8420.9220.7820.78-16.52-
Aug 21, 202420.6620.7520.6520.74-16.48-
Aug 20, 202421.7521.7521.5221.74-17.28-
Aug 19, 202421.6021.6521.1721.17-16.83-
Aug 16, 202421.4721.6021.0721.60-17.17-
Aug 15, 202420.9621.0620.5920.84-16.56-
Aug 14, 202421.1121.3820.8720.98-16.6718
Aug 13, 202421.0321.2420.9521.23-16.87-
Aug 12, 202421.0221.0220.9320.99-16.68-
Aug 9, 202420.7821.2520.7821.03-16.7135
Aug 8, 202423.7823.9523.7523.91-19.00-
Aug 7, 202427.3827.3824.7424.74-19.66-
Aug 6, 202427.6327.9927.0427.99-22.25-
Aug 5, 202427.0328.0426.7527.73-22.04-
Aug 2, 202428.0128.0427.2527.55-21.90-
Aug 1, 202428.4828.4827.9528.40-22.57-
Jul 31, 202428.6129.2528.5928.96-23.02-
Jul 30, 202428.1628.2928.0928.12-22.35-
Jul 29, 202428.3128.7128.2728.65-22.77-
Jul 26, 202427.7228.2727.7228.03-22.28-
Jul 25, 202427.2927.3427.0627.23-21.64-
Jul 24, 202427.1727.1726.9126.98-21.44-
Jul 23, 202427.5527.7527.3727.37-21.75-
Jul 22, 202427.3727.6327.3727.57-21.91-
Jul 19, 202426.8726.8726.7026.70-21.22-
Jul 18, 202427.3727.3927.1127.11-21.55-
Jul 17, 202426.6026.8726.2626.67-21.2015
Jul 16, 202426.1826.3426.1426.34-20.93-
Jul 15, 202427.2527.3027.1927.22-21.63-
Jul 12, 202427.1727.3927.0827.39-21.77-
Jul 11, 202426.3626.4126.2626.26-20.87-
Jul 10, 202426.0926.3326.0926.33-20.93-
Jul 9, 202426.8126.8526.7026.70-21.22-
Jul 8, 202426.8126.8926.7926.83-21.32-
Jul 5, 202426.8226.8826.7926.88-21.36-
Jul 4, 202426.4626.5526.3926.40-20.98-
Jul 3, 202426.6626.6626.5426.60-21.14-
Jul 2, 202426.4826.5926.4026.59-21.13-
Jul 1, 202426.6126.6726.5026.50-21.06-
Jun 28, 202426.2527.0026.1626.77-21.28-
Jun 27, 2024 30.00 Dividend
Jun 27, 202428.0828.2227.4527.45-21.82-
Jun 26, 202428.2828.2827.9827.981.61-
Jun 25, 202427.6427.7227.5927.721.59-
Jun 24, 202427.4527.5127.4427.461.58-
Jun 21, 202427.8227.9127.7527.751.59-
Jun 20, 202427.1927.4327.1027.431.57-
Jun 19, 202427.2027.2727.2027.221.56-
Jun 18, 202428.8328.8328.7628.801.65-
Jun 17, 202429.7229.7629.4629.521.69-
Jun 14, 202429.8829.8829.7629.821.71-
Jun 13, 202429.2229.4229.1429.311.68-
Jun 12, 202429.7729.9829.7729.901.72-
Jun 11, 202429.9930.0029.8729.971.72-
Jun 10, 202429.8830.1429.8230.091.73-
Jun 7, 202430.4130.4730.3330.381.74-
Jun 6, 202429.7830.2029.7830.121.73-
Jun 5, 202430.3730.6830.3430.681.76-
Jun 4, 202429.8430.2029.8130.161.73-
Jun 3, 202429.6729.6729.1029.101.67-
May 31, 202429.3329.3329.0629.131.67-
May 30, 202429.4629.5529.4629.551.70-
May 29, 202429.4829.5028.8529.311.68-
May 28, 202429.1829.5329.1829.531.69-
May 27, 202429.2629.4429.2629.441.69-
May 24, 202429.5229.5929.2029.541.6937
May 23, 202428.3729.1728.3729.111.67-
May 22, 202428.1628.2228.1428.161.62-
May 21, 202428.0928.1128.0128.041.61-
May 20, 202429.3529.5929.3529.591.70-
May 17, 202429.0729.1129.0329.031.67-
May 16, 202428.9428.9528.5828.581.64-
May 15, 202427.9628.0927.9128.091.61-
May 14, 202428.3428.5528.3428.551.64-
May 13, 202427.7027.8527.6027.751.59500
May 10, 202425.8727.0025.1527.001.55-
May 9, 202426.8426.9126.8026.841.54-
May 8, 202425.8125.8425.7925.841.48-
May 7, 202426.2026.2926.0026.191.5037
May 6, 202426.3026.3426.2926.341.51-
May 3, 202425.7125.8625.6425.851.48-
May 2, 202425.5725.7125.5725.711.48-
Apr 30, 202425.1725.2125.0325.031.44-
Apr 29, 202425.2325.4825.2325.391.46-
Apr 26, 202425.0625.1524.9925.151.44-
Apr 25, 202425.2525.2724.9825.121.44-
Apr 24, 202425.7125.7825.7025.711.48-
Apr 23, 202425.5325.9625.5325.961.49-
Apr 22, 202425.3025.5725.0925.541.47-
Apr 19, 202424.7324.7624.3524.351.40-
Apr 18, 202424.7025.2124.6525.171.44-
Apr 17, 202424.2024.2224.1124.141.39-
Apr 16, 202424.6324.6924.5524.621.41-
Apr 15, 202424.3124.3324.2124.211.39-
Apr 12, 202424.7124.7724.6524.691.42-
Apr 11, 202424.1824.2624.1524.211.39-
Apr 10, 202424.5724.5724.4224.421.40-
Apr 9, 202424.7925.1524.7924.921.4315
Apr 8, 202424.9525.2424.9424.981.43-
Apr 5, 202425.2225.3925.2225.231.45-
Apr 4, 202425.4825.5425.4825.501.46-
Apr 3, 202425.1325.1924.7224.931.43-
Apr 2, 202425.5125.5625.5125.521.46-
Mar 28, 202425.3025.4425.3025.441.46-
Mar 27, 202424.8925.0624.8925.051.44-
Mar 26, 202424.7524.7624.5524.551.41-
Mar 25, 202425.0525.0524.9324.941.43-
Mar 22, 202425.7025.7825.3025.301.45-
Mar 21, 202425.5225.6725.5225.651.47-
Mar 20, 202425.6325.7525.6325.711.48-
Mar 19, 202425.8625.9625.7525.751.48-
Mar 18, 202425.9826.1925.9826.091.50-
Mar 15, 202425.8125.9125.7925.821.48-
Mar 14, 202426.4726.5126.4026.501.52-
Mar 13, 202425.6525.6525.6025.601.47-
Mar 12, 202425.8826.3825.8626.381.51-
Mar 11, 202425.2425.3125.1325.301.45-
Mar 8, 202425.2025.2424.7624.761.42-
Mar 7, 202425.5225.6625.3325.661.47-
Mar 6, 202425.7925.8025.5325.781.48-
Mar 5, 202425.2625.2925.1925.191.45-
Mar 4, 202425.3525.3925.1725.381.46-
Mar 1, 202425.5425.7225.5225.721.48-
Feb 29, 202425.1125.3025.0625.231.45-
Feb 28, 202425.1525.1525.0225.021.44-
Feb 27, 202424.8324.8924.8324.841.43-
Feb 26, 202425.5525.6125.5425.541.47-
Feb 23, 202425.8025.8325.8025.821.48-
Feb 22, 202425.7125.8125.5825.811.48-
Feb 21, 202425.6025.6625.4425.441.46-
Feb 20, 202425.6625.7125.4525.491.46-
Feb 19, 202425.8525.8525.7125.731.48-
Feb 16, 202425.2725.2925.0925.121.44-
Feb 15, 202424.7524.7524.3424.451.40-
Feb 14, 202425.3125.3125.2225.231.45-
Feb 13, 202426.7626.7626.2326.231.51-
Feb 12, 202426.5126.5626.5026.531.52-
Feb 9, 202426.3726.9426.3726.411.52-
Feb 8, 202425.7126.1425.2425.451.46-
Feb 7, 202426.4826.5826.4826.581.53-
Feb 6, 202426.6527.0426.6527.041.55-
Feb 5, 202426.1926.6026.1926.601.53-
Feb 2, 202425.8126.0325.7226.031.49-
Feb 1, 202426.0126.1926.0126.171.50-
Jan 31, 202425.8326.3425.8325.961.49-