Frankfurt - Delayed Quote EUR

Shiseido Company, Limited (SHD.F)

Compare
15.76
+0.20
+(1.29%)
As of 9:04:50 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202515.7615.7615.7615.7615.76100
Jan 16, 202515.5615.5615.5615.5615.56-
Jan 15, 202515.5615.6015.5615.6015.60-
Jan 14, 202515.5615.5615.5015.5015.50-
Jan 13, 202515.5615.5615.5615.5615.56-
Jan 10, 202515.5615.5615.5615.5615.56-
Jan 9, 202515.6915.6915.6915.6915.69-
Jan 8, 202515.9415.9415.9415.9415.94-
Jan 7, 202516.2116.2716.2116.2716.27-
Jan 6, 202516.2616.3216.2616.3216.32100
Jan 3, 202516.8416.8416.8416.8416.84-
Jan 2, 202516.7817.2716.7816.8216.82111
Dec 30, 202416.6716.6716.6716.6716.67-
Dec 27, 2024 30.00 Dividend
Dec 27, 202416.5617.1416.5616.5816.58435
Dec 23, 202416.5716.6016.5716.60-13.39-
Dec 20, 202416.5716.5716.5716.57-13.36-
Dec 19, 202416.7016.7016.6616.66-13.44-
Dec 18, 202416.9017.0016.9017.00-13.725
Dec 17, 202416.9017.0416.9017.04-13.75-
Dec 16, 202416.7716.7716.7716.77-13.53-
Dec 13, 202417.2617.2617.1117.11-13.81-
Dec 12, 202417.3917.3917.3517.35-14.00-
Dec 11, 202417.3817.8217.3817.49-14.10288
Dec 10, 202417.4717.4717.4717.47-14.09-
Dec 9, 202416.9117.4016.9117.40-14.04-
Dec 6, 202416.9016.9016.9016.90-13.63-
Dec 5, 202416.9716.9716.8516.85-13.59-
Dec 4, 202416.8017.0216.8017.02-13.73-
Dec 3, 202416.5416.6316.5416.63-13.41-
Dec 2, 202416.6317.1816.6316.74-13.5050
Nov 29, 202417.6717.9017.6317.63-14.221,611
Nov 28, 202417.7217.7217.6717.67-14.25-
Nov 27, 202417.3217.3317.3217.33-13.98-
Nov 26, 202417.1617.1616.8517.05-13.75125
Nov 25, 202417.2817.3517.0817.35-14.001,115
Nov 22, 202416.5316.8016.5316.61-13.4070
Nov 21, 202416.7016.7016.7016.70-13.48-
Nov 20, 202416.3516.5316.3516.53-13.34-
Nov 19, 202416.4716.5716.4716.57-13.371,150
Nov 18, 202416.2016.9016.2016.84-13.59665
Nov 15, 202417.0017.0016.8316.83-13.57250
Nov 14, 202417.0017.1517.0017.15-13.83-
Nov 13, 202417.0017.3617.0017.36-14.01-
Nov 12, 202417.3317.6717.1317.13-13.81932
Nov 11, 202417.6317.6317.6317.63-14.22200
Nov 8, 202418.0018.0018.0018.00-14.52-
Nov 7, 202418.5018.5018.2018.20-14.69-
Nov 6, 202418.3818.3818.3818.38-14.8280
Nov 5, 202419.0019.0019.0019.00-15.33-
Nov 4, 202419.3319.3319.2719.27-15.55-
Nov 1, 202419.6419.9319.2719.27-15.55963
Oct 31, 202419.7819.7819.7019.70-15.89-
Oct 30, 202419.9020.4719.7519.75-15.9430
Oct 29, 202421.2421.2420.2320.23-16.32450
Oct 28, 202419.8319.8319.8119.81-15.98899
Oct 25, 202419.9819.9819.9819.98-16.12-
Oct 24, 202419.9119.9119.9119.91-16.06-
Oct 23, 202420.1720.1720.0120.01-16.14-
Oct 22, 202420.5320.5320.4620.46-16.50-
Oct 21, 202420.6720.6720.5720.57-16.59-
Oct 18, 202420.7320.7320.7320.73-16.72-
Oct 17, 202421.2121.2120.9320.93-16.88-
Oct 16, 202420.7320.8920.7320.89-16.85-
Oct 15, 202422.1922.1921.6821.68-17.49800
Oct 14, 202422.7023.2422.7022.87-18.4520
Oct 11, 202422.2922.2922.2922.29-17.98-
Oct 10, 202422.2722.3422.2722.34-18.02-
Oct 9, 202422.5823.0122.5823.01-18.56-
Oct 8, 202421.8722.6821.8722.50-18.1540
Oct 7, 202422.7523.1422.7523.14-18.67-
Oct 4, 202422.9322.9322.9322.93-18.50-
Oct 3, 202422.7222.7222.6322.63-18.26-
Oct 2, 202423.5923.5923.4423.44-18.91-
Oct 1, 202424.4924.4924.4924.49-19.7650
Sep 30, 202424.2124.2124.2124.21-19.53-
Sep 27, 202423.6924.4523.6924.45-19.72-
Sep 26, 202423.1923.9823.1923.98-19.34-
Sep 25, 202422.5422.6922.5422.69-18.30-
Sep 24, 202421.9121.9721.9121.97-17.72-
Sep 23, 202421.0821.3621.0821.36-17.23600
Sep 20, 202421.2921.2921.0321.03-16.96600
Sep 19, 202420.9220.9220.9220.92-16.88-
Sep 18, 202421.4021.4021.4021.40-17.26150
Sep 17, 202421.4021.4021.4021.40-17.26-
Sep 16, 202421.4021.4021.4021.40-17.26-
Sep 13, 202421.1321.4021.1321.40-17.26-
Sep 12, 202420.2420.2420.2420.24-16.33-
Sep 11, 202419.7519.8419.7519.84-16.00-
Sep 10, 202420.0020.0019.9319.93-16.08-
Sep 9, 202420.0320.8420.0320.84-16.8175
Sep 6, 202420.3520.3519.6019.60-15.8270
Sep 5, 202419.1419.2519.1419.25-15.52-
Sep 4, 202418.9818.9818.6918.69-15.08-
Sep 3, 202419.8019.8019.0919.09-15.4010
Sep 2, 202419.5219.5219.5219.52-15.75-
Aug 30, 202420.0320.0319.7519.75-15.93250
Aug 29, 202420.6320.6320.0220.02-16.15150
Aug 28, 202420.7021.1320.7020.70-16.70200
Aug 27, 202420.8520.9620.8520.96-16.91-
Aug 26, 202420.7120.7120.7120.71-16.71-
Aug 23, 202420.4120.4820.4120.48-16.52-
Aug 22, 202420.5320.5320.4420.44-16.49-
Aug 21, 202421.1721.1720.5120.51-16.55150
Aug 20, 202421.4021.4221.4021.40-17.26114
Aug 19, 202421.2821.4021.2821.40-17.26-
Aug 16, 202420.9121.4120.9121.41-17.27-
Aug 15, 202421.0021.2721.0021.00-16.94351
Aug 14, 202421.0021.0021.0021.00-16.94-
Aug 13, 202421.5521.5521.4021.40-17.26200
Aug 12, 202421.5221.5220.7220.72-16.7138
Aug 9, 202420.7321.5020.7320.78-16.76131
Aug 8, 202423.3324.1423.3324.14-19.47310
Aug 7, 202427.6827.6827.6827.68-22.33500
Aug 6, 202427.1127.4827.1127.48-22.17-
Aug 5, 202427.4227.4227.4227.42-22.12-
Aug 2, 202427.6527.6527.6527.65-22.30-
Aug 1, 202428.0828.0827.9027.90-22.51-
Jul 31, 202428.2928.5328.2928.53-23.01-
Jul 30, 202427.8328.4827.8027.80-22.43200
Jul 29, 202427.8628.2927.8628.29-22.82-
Jul 26, 202427.3928.4327.3928.43-22.9398
Jul 25, 202426.7826.8426.7826.84-21.65-
Jul 24, 202426.7326.7326.6326.63-21.48-
Jul 23, 202427.9727.9726.9826.98-21.7650
Jul 22, 202427.0227.0227.0227.02-21.80-
Jul 19, 202426.4226.4226.4226.42-21.31-
Jul 18, 202426.9627.6626.7726.77-21.59200
Jul 17, 202426.1426.4326.1426.43-21.32-
Jul 16, 202425.7826.0025.7826.00-20.97-
Jul 15, 202426.8826.8826.8826.88-21.68-
Jul 12, 202426.7526.9126.7526.91-21.71-
Jul 11, 202425.9925.9925.9025.90-20.89-
Jul 10, 202425.7225.9825.7225.98-20.96-
Jul 9, 202426.4626.4626.3326.33-21.24-
Jul 8, 202426.4326.4326.4326.43-21.32-
Jul 5, 202426.4426.5026.4426.50-21.38150
Jul 4, 202426.3126.7926.0226.02-20.9955
Jul 3, 202426.2426.5026.2426.50-21.38-
Jul 2, 202426.0926.1926.0926.19-21.13-
Jul 1, 202426.2726.2726.2726.27-21.1925
Jun 28, 202425.8026.3925.8026.39-21.29-
Jun 27, 2024 30.00 Dividend
Jun 27, 202427.7527.7527.0827.08-21.85-
Jun 26, 202427.8627.8627.5827.581.95-
Jun 25, 202427.2527.3927.2527.391.94-
Jun 24, 202427.0627.1427.0527.141.92115
Jun 21, 202427.5327.5327.5327.531.95-
Jun 20, 202427.0127.1026.9727.101.9210
Jun 19, 202427.0127.0627.0127.061.92-
Jun 18, 202428.3728.5128.3728.512.02-
Jun 17, 202430.3330.3329.1329.132.0641
Jun 14, 202429.4629.4629.4629.462.09-
Jun 13, 202428.8728.9228.8728.922.05-
Jun 12, 202429.4129.4129.4129.412.08-
Jun 11, 202429.6029.6029.4229.422.08-
Jun 10, 202429.5329.5329.5329.532.09-
Jun 7, 202429.9829.9929.9829.992.12-
Jun 6, 202429.7930.5029.7129.712.1095
Jun 5, 202429.9430.2529.9430.252.14-
Jun 4, 202429.6330.0829.6329.762.1132
Jun 3, 202429.2929.2929.2929.292.07-
May 31, 202428.8529.5428.8529.542.09120
May 30, 202429.0729.1829.0729.182.07-
May 29, 202429.3129.3129.1329.132.06-
May 28, 202429.5029.5029.5029.502.0937
May 27, 202428.9629.6928.9629.692.10800
May 24, 202429.0830.0029.0829.172.0630
May 23, 202428.6028.6028.6028.602.02-
May 22, 202428.0028.0028.0028.001.98-
May 21, 202427.7028.0027.7028.001.98-
May 20, 202429.0729.0729.0729.072.06-
May 17, 202429.0029.0029.0029.002.05-
May 16, 202428.5229.0028.1428.141.99306
May 15, 202427.6027.6027.6027.601.95-
May 14, 202428.0328.1728.0328.171.99-
May 13, 202427.2928.1227.2927.801.971,980
May 10, 202426.0126.4025.6026.401.872,859
May 9, 202426.4926.4926.4926.491.88-
May 8, 202426.0026.1026.0026.101.85450
May 7, 202426.4026.4026.0026.001.84700
May 6, 202426.2226.5826.2226.581.8822
May 3, 202425.3026.2125.3025.471.80100
May 2, 202425.3625.3625.3625.361.80-
Apr 30, 202424.8625.2624.8624.861.7640
Apr 29, 202425.1425.8125.0425.041.7729
Apr 26, 202424.6424.7924.6424.791.75-
Apr 25, 202424.8824.8824.7724.771.75-
Apr 24, 202425.3325.5025.3325.501.80-
Apr 23, 202425.5225.6125.5225.611.81-
Apr 22, 202424.9325.4124.9325.411.80-
Apr 19, 202424.4124.5024.1624.221.713,600
Apr 18, 202424.4124.4124.4124.411.73-
Apr 17, 202423.9623.9623.9523.951.70-
Apr 16, 202424.4124.4124.3824.381.73-
Apr 15, 202424.0124.0124.0124.011.70-
Apr 12, 202424.4224.4224.4224.421.73-
Apr 11, 202423.9124.0223.9124.021.70-
Apr 10, 202424.2224.8624.1624.161.71260
Apr 9, 202424.5624.5924.5624.591.74-
Apr 8, 202424.6024.6024.6024.601.74-
Apr 5, 202424.8925.0124.8925.011.77-
Apr 4, 202425.3625.3625.3625.361.80-
Apr 3, 202424.8624.8624.5624.561.74-
Apr 2, 202425.3025.6925.3025.311.79255
Mar 28, 202425.0225.0825.0225.081.78-
Mar 27, 202424.7625.3524.7625.351.7910
Mar 26, 202424.5124.5124.2424.241.72-
Mar 25, 202424.8124.8124.6424.641.74-
Mar 22, 202425.3825.3824.9124.911.76-
Mar 21, 202425.2125.3625.2125.361.80-
Mar 20, 202425.3225.4625.3225.461.80-
Mar 19, 202425.8225.8225.4125.411.80100
Mar 18, 202425.9025.9025.9025.901.83-
Mar 15, 202425.8225.8225.8225.821.83-
Mar 14, 202426.0826.1426.0826.141.85-
Mar 13, 202425.3025.3125.3025.311.79-
Mar 12, 202425.6426.0025.6426.001.84-
Mar 11, 202424.9125.6724.9125.011.7720
Mar 8, 202424.9124.9124.3624.361.72-
Mar 7, 202425.1425.6925.1425.461.80400
Mar 6, 202425.1825.4425.1825.441.80-
Mar 5, 202424.9124.9124.9124.911.76-
Mar 4, 202425.0125.0125.0125.011.77-
Mar 1, 202425.2625.3425.2625.341.79-
Feb 29, 202424.9125.0424.9125.041.77-
Feb 28, 202424.7624.7624.6724.671.75-
Feb 27, 202425.3925.3924.3024.301.7250
Feb 26, 202425.5025.9025.5025.901.83100
Feb 23, 202425.5126.0925.5125.551.81125
Feb 22, 202425.5025.5325.5025.531.81100
Feb 21, 202425.5025.5025.5025.501.80-
Feb 20, 202425.3625.5025.3625.501.80-
Feb 19, 202425.3225.3425.3225.341.79200
Feb 16, 202424.9524.9524.7524.751.75-
Feb 15, 202424.4124.4124.0824.081.7060
Feb 14, 202424.9125.6024.9124.931.765
Feb 13, 202426.2326.2325.8925.891.83-
Feb 12, 202427.0827.0826.1526.151.85148
Feb 9, 202426.5527.0025.6925.691.8290
Feb 8, 202425.7526.3924.9124.911.76746
Feb 7, 202426.1126.2326.1126.231.86-
Feb 6, 202426.4126.4126.4126.411.87-
Feb 5, 202425.8726.5125.8726.511.88155
Feb 2, 202425.7525.7725.7525.771.8228
Feb 1, 202425.7825.8225.7825.821.83-
Jan 31, 202425.7526.4325.7525.751.82276
Jan 30, 202425.7526.2125.7525.751.8250
Jan 29, 202425.9126.3925.8025.861.831,050
Jan 26, 202425.1925.1925.1725.171.78-
Jan 25, 202424.7124.9224.7124.921.76-
Jan 24, 202425.0825.7425.0825.201.781,000
Jan 23, 202425.5325.5324.8024.801.76690
Jan 22, 202425.6825.6825.3925.391.801,000
Jan 19, 202424.5024.7324.5024.731.75-
Jan 18, 202424.7025.0824.6324.631.74595
Jan 17, 202425.0625.0625.0625.061.77-

Related Tickers

DMG.WA Dr. Miele Cosmed Group S.A.
5.46
-0.73%
 
HEN3.DU Henkel AG & Co KGaA
83.00
+0.90%
 
DUNI.ST Duni AB (publ)
95.70
+1.92%
 
LOR.BE L'Oreal SA
339.25
+2.63%
 
BICEF Société BIC SA
66.30
0.00%
 
PRG.SG Procter & Gamble Co
157.12
+1.03%
 
090430.KS Amorepacific Corporation
124,600.00
+1.38%
 
ICOS.MI Intercos S.p.A.
14.98
+4.76%
 
LCLEAN.ST LifeClean International AB (publ)
1.8600
+3.05%
 
LOR.F L'Oréal S.A.
344.30
+1.28%