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

Frankfurt - Delayed Quote EUR

Shiseido Company, Limited (SHD.F)

14.17
-0.19
(-1.32%)
As of 8:03:28 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202514.1714.1714.1714.1714.1720
May 5, 202514.0514.6914.0514.3614.3620
May 2, 202513.7714.4913.7714.1614.16412
Apr 30, 202514.0314.3514.0314.3514.35-
Apr 29, 202515.0515.0514.4714.4714.47150
Apr 28, 202514.1214.4214.1214.4214.42-
Apr 25, 202514.2814.4014.2814.4014.40-
Apr 24, 202513.9414.2613.9414.2614.26-
Apr 23, 202513.7214.0913.7214.0914.09-
Apr 22, 202513.9413.9413.7213.7213.7217
Apr 17, 202514.0014.0014.0014.0014.00-
Apr 16, 202513.7014.0313.7014.0314.03-
Apr 15, 202515.0015.0014.5614.5614.5650
Apr 14, 202515.0715.4415.0715.4415.44-
Apr 11, 202515.0715.0715.0715.0715.07-
Apr 10, 202515.6415.6414.9914.9914.99-
Apr 9, 202514.8615.3914.6915.3915.39145
Apr 8, 202513.9814.1013.9814.1014.10-
Apr 7, 202513.9014.1013.7714.0914.09352
Apr 4, 202515.7115.7115.3615.3615.36-
Apr 3, 202516.2816.2816.0716.0716.07-
Apr 2, 202516.3716.6316.3716.6316.63-
Apr 1, 202517.1417.1717.1417.1717.17-
Mar 31, 202517.1717.2817.1717.2817.28-
Mar 28, 202517.5017.5016.9216.9216.92200
Mar 27, 202517.5017.5017.5017.5017.50-
Mar 26, 202517.5017.5017.5017.5017.50-
Mar 25, 202517.5017.5817.5017.5817.58-
Mar 24, 202517.5017.5017.5017.5017.50-
Mar 21, 202517.5017.5017.5017.5017.50-
Mar 20, 202517.6917.7217.6917.7217.72-
Mar 19, 202517.9017.9017.6417.6417.64-
Mar 18, 202517.8017.9017.8017.9017.90-
Mar 17, 202517.5817.5817.5817.5817.58-
Mar 14, 202517.1717.9317.1717.5217.523
Mar 13, 202516.2316.4216.2316.4216.42-
Mar 12, 202516.3016.7016.3016.7016.70-
Mar 11, 202516.4216.4316.4216.4316.43-
Mar 10, 202517.2117.3917.2117.3917.39-
Mar 7, 202516.9917.2616.9917.2617.26-
Mar 6, 202517.1817.1816.9716.9716.97-
Mar 5, 202517.4217.5817.4217.5817.58-
Mar 4, 202516.9316.9316.9116.9116.91-
Mar 3, 202516.9217.1016.8416.8416.84150
Feb 28, 202517.1017.1517.1017.1517.15-
Feb 27, 202517.1117.9917.1117.6017.601,975
Feb 26, 202517.5017.7317.5017.7317.73-
Feb 25, 202517.1017.1717.1017.1717.17-
Feb 24, 202517.1917.4517.1017.1017.1030
Feb 21, 202516.5816.5816.5816.5816.58-
Feb 20, 202516.7216.7216.6816.6816.68-
Feb 19, 202516.2716.8316.2716.8316.83-
Feb 18, 202515.0015.0014.9014.9014.90240
Feb 17, 202515.8015.8015.4415.4415.44670
Feb 14, 202515.7416.0015.7416.0016.00-
Feb 13, 202516.2516.3816.2516.3516.35100
Feb 12, 202515.5615.5615.5515.5515.55-
Feb 11, 202515.8915.8915.5615.5615.56-
Feb 10, 202515.6015.6015.6015.6015.60-
Feb 7, 202515.5615.6015.5615.6015.60-
Feb 6, 202515.5615.5615.5615.5615.56-
Feb 5, 202515.5615.5615.5615.5615.5650
Feb 4, 202515.6616.0015.6616.0016.00-
Feb 3, 202515.7716.2015.7716.2016.20-
Jan 31, 202516.0016.0015.8915.8915.89-
Jan 30, 202516.1416.1415.9716.0016.00109
Jan 29, 202516.1316.1316.1316.1316.13-
Jan 28, 202516.1016.1016.0416.0416.0450
Jan 27, 202515.9815.9815.9815.9815.98-
Jan 24, 202515.5615.5615.5615.5615.5650
Jan 23, 202515.6415.6815.6415.6815.68-
Jan 22, 202515.7615.7615.7115.7115.71-
Jan 21, 202515.8915.8915.5615.5615.56-
Jan 20, 202516.1016.1016.1016.1016.10-
Jan 17, 202515.7616.0015.7616.0016.00-
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, 202416.5617.1416.5616.5816.58435
Dec 23, 202416.5716.6016.5716.6016.60-
Dec 20, 202416.5716.5716.5716.5716.57-
Dec 19, 202416.7016.7016.6616.6616.66-
Dec 18, 202416.9017.0016.9017.0017.005
Dec 17, 202416.9017.0416.9017.0417.04-
Dec 16, 202416.7716.7716.7716.7716.77-
Dec 13, 202417.2617.2617.1117.1117.11-
Dec 12, 202417.3917.3917.3517.3517.35-
Dec 11, 202417.3817.8217.3817.4917.49288
Dec 10, 202417.4717.4717.4717.4717.47-
Dec 9, 202416.9117.4016.9117.4017.40-
Dec 6, 202416.9016.9016.9016.9016.90-
Dec 5, 202416.9716.9716.8516.8516.85-
Dec 4, 202416.8017.0216.8017.0217.02-
Dec 3, 202416.5416.6316.5416.6316.63-
Dec 2, 202416.6317.1816.6316.7416.7450
Nov 29, 202417.6717.9017.6317.6317.631,611
Nov 28, 202417.7217.7217.6717.6717.67-
Nov 27, 202417.3217.3317.3217.3317.33-
Nov 26, 202417.1617.1616.8517.0517.05125
Nov 25, 202417.2817.3517.0817.3517.351,115
Nov 22, 202416.5316.8016.5316.6116.6170
Nov 21, 202416.7016.7016.7016.7016.70-
Nov 20, 202416.3516.5316.3516.5316.53-
Nov 19, 202416.4716.5716.4716.5716.571,150
Nov 18, 202416.2016.9016.2016.8416.84665
Nov 15, 202417.0017.0016.8316.8316.83250
Nov 14, 202417.0017.1517.0017.1517.15-
Nov 13, 202417.0017.3617.0017.3617.36-
Nov 12, 202417.3317.6717.1317.1317.13932
Nov 11, 202417.6317.6317.6317.6317.63200
Nov 8, 202418.0018.0018.0018.0018.00-
Nov 7, 202418.5018.5018.2018.2018.20-
Nov 6, 202418.3818.3818.3818.3818.3880
Nov 5, 202419.0019.0019.0019.0019.00-
Nov 4, 202419.3319.3319.2719.2719.27-
Nov 1, 202419.6419.9319.2719.2719.27963
Oct 31, 202419.7819.7819.7019.7019.70-
Oct 30, 202419.9020.4719.7519.7519.7530
Oct 29, 202421.2421.2420.2320.2320.23450
Oct 28, 202419.8319.8319.8119.8119.81899
Oct 25, 202419.9819.9819.9819.9819.98-
Oct 24, 202419.9119.9119.9119.9119.91-
Oct 23, 202420.1720.1720.0120.0120.01-
Oct 22, 202420.5320.5320.4620.4620.46-
Oct 21, 202420.6720.6720.5720.5720.57-
Oct 18, 202420.7320.7320.7320.7320.73-
Oct 17, 202421.2121.2120.9320.9320.93-
Oct 16, 202420.7320.8920.7320.8920.89-
Oct 15, 202422.1922.1921.6821.6821.68800
Oct 14, 202422.7023.2422.7022.8722.8720
Oct 11, 202422.2922.2922.2922.2922.29-
Oct 10, 202422.2722.3422.2722.3422.34-
Oct 9, 202422.5823.0122.5823.0123.01-
Oct 8, 202421.8722.6821.8722.5022.5040
Oct 7, 202422.7523.1422.7523.1423.14-
Oct 4, 202422.9322.9322.9322.9322.93-
Oct 3, 202422.7222.7222.6322.6322.63-
Oct 2, 202423.5923.5923.4423.4423.44-
Oct 1, 202424.4924.4924.4924.4924.4950
Sep 30, 202424.2124.2124.2124.2124.21-
Sep 27, 202423.6924.4523.6924.4524.45-
Sep 26, 202423.1923.9823.1923.9823.98-
Sep 25, 202422.5422.6922.5422.6922.69-
Sep 24, 202421.9121.9721.9121.9721.97-
Sep 23, 202421.0821.3621.0821.3621.36600
Sep 20, 202421.2921.2921.0321.0321.03600
Sep 19, 202420.9220.9220.9220.9220.92-
Sep 18, 202421.4021.4021.4021.4021.40150
Sep 17, 202421.4021.4021.4021.4021.40-
Sep 16, 202421.4021.4021.4021.4021.40-
Sep 13, 202421.1321.4021.1321.4021.40-
Sep 12, 202420.2420.2420.2420.2420.24-
Sep 11, 202419.7519.8419.7519.8419.84-
Sep 10, 202420.0020.0019.9319.9319.93-
Sep 9, 202420.0320.8420.0320.8420.8475
Sep 6, 202420.3520.3519.6019.6019.6070
Sep 5, 202419.1419.2519.1419.2519.25-
Sep 4, 202418.9818.9818.6918.6918.69-
Sep 3, 202419.8019.8019.0919.0919.0910
Sep 2, 202419.5219.5219.5219.5219.52-
Aug 30, 202420.0320.0319.7519.7519.75250
Aug 29, 202420.6320.6320.0220.0220.02150
Aug 28, 202420.7021.1320.7020.7020.70200
Aug 27, 202420.8520.9620.8520.9620.96-
Aug 26, 202420.7120.7120.7120.7120.71-
Aug 23, 202420.4120.4820.4120.4820.48-
Aug 22, 202420.5320.5320.4420.4420.44-
Aug 21, 202421.1721.1720.5120.5120.51150
Aug 20, 202421.4021.4221.4021.4021.40114
Aug 19, 202421.2821.4021.2821.4021.40-
Aug 16, 202420.9121.4120.9121.4121.41-
Aug 15, 202421.0021.2721.0021.0021.00351
Aug 14, 202421.0021.0021.0021.0021.00-
Aug 13, 202421.5521.5521.4021.4021.40200
Aug 12, 202421.5221.5220.7220.7220.7238
Aug 9, 202420.7321.5020.7320.7820.78131
Aug 8, 202423.3324.1423.3324.1424.14310
Aug 7, 202427.6827.6827.6827.6827.68500
Aug 6, 202427.1127.4827.1127.4827.48-
Aug 5, 202427.4227.4227.4227.4227.42-
Aug 2, 202427.6527.6527.6527.6527.65-
Aug 1, 202428.0828.0827.9027.9027.90-
Jul 31, 202428.2928.5328.2928.5328.53-
Jul 30, 202427.8328.4827.8027.8027.80200
Jul 29, 202427.8628.2927.8628.2928.29-
Jul 26, 202427.3928.4327.3928.4328.4398
Jul 25, 202426.7826.8426.7826.8426.84-
Jul 24, 202426.7326.7326.6326.6326.63-
Jul 23, 202427.9727.9726.9826.9826.9850
Jul 22, 202427.0227.0227.0227.0227.02-
Jul 19, 202426.4226.4226.4226.4226.42-
Jul 18, 202426.9627.6626.7726.7726.77200
Jul 17, 202426.1426.4326.1426.4326.43-
Jul 16, 202425.7826.0025.7826.0026.00-
Jul 15, 202426.8826.8826.8826.8826.88-
Jul 12, 202426.7526.9126.7526.9126.91-
Jul 11, 202425.9925.9925.9025.9025.90-
Jul 10, 202425.7225.9825.7225.9825.98-
Jul 9, 202426.4626.4626.3326.3326.33-
Jul 8, 202426.4326.4326.4326.4326.43-
Jul 5, 202426.4426.5026.4426.5026.50150
Jul 4, 202426.3126.7926.0226.0226.0255
Jul 3, 202426.2426.5026.2426.5026.50-
Jul 2, 202426.0926.1926.0926.1926.19-
Jul 1, 202426.2726.2726.2726.2726.2725
Jun 28, 202425.8026.3925.8026.3926.39-
Jun 27, 2024 0.185118 Dividend
Jun 27, 202427.7527.7527.0827.0827.08-
Jun 26, 202427.8627.8627.5827.58-2.42-
Jun 25, 202427.2527.3927.2527.39-2.40-
Jun 24, 202427.0627.1427.0527.14-2.38115
Jun 21, 202427.5327.5327.5327.53-2.42-
Jun 20, 202427.0127.1026.9727.10-2.3810
Jun 19, 202427.0127.0627.0127.06-2.37-
Jun 18, 202428.3728.5128.3728.51-2.50-
Jun 17, 202430.3330.3329.1329.13-2.5641
Jun 14, 202429.4629.4629.4629.46-2.58-
Jun 13, 202428.8728.9228.8728.92-2.54-
Jun 12, 202429.4129.4129.4129.41-2.58-
Jun 11, 202429.6029.6029.4229.42-2.58-
Jun 10, 202429.5329.5329.5329.53-2.59-
Jun 7, 202429.9829.9929.9829.99-2.63-
Jun 6, 202429.7930.5029.7129.71-2.6195
Jun 5, 202429.9430.2529.9430.25-2.65-
Jun 4, 202429.6330.0829.6329.76-2.6132
Jun 3, 202429.2929.2929.2929.29-2.57-
May 31, 202428.8529.5428.8529.54-2.59120
May 30, 202429.0729.1829.0729.18-2.56-
May 29, 202429.3129.3129.1329.13-2.56-
May 28, 202429.5029.5029.5029.50-2.5937
May 27, 202428.9629.6928.9629.69-2.61800
May 24, 202429.0830.0029.0829.17-2.5630
May 23, 202428.6028.6028.6028.60-2.51-
May 22, 202428.0028.0028.0028.00-2.46-
May 21, 202427.7028.0027.7028.00-2.46-
May 20, 202429.0729.0729.0729.07-2.55-
May 17, 202429.0029.0029.0029.00-2.54-
May 16, 202428.5229.0028.1428.14-2.47306
May 15, 202427.6027.6027.6027.60-2.42-
May 14, 202428.0328.1728.0328.17-2.47-
May 13, 202427.2928.1227.2927.80-2.441,980
May 10, 202426.0126.4025.6026.40-2.322,859
May 9, 202426.4926.4926.4926.49-2.32-
May 8, 202426.0026.1026.0026.10-2.29450
May 7, 202426.4026.4026.0026.00-2.28700
May 6, 202426.2226.5826.2226.58-2.3322

Related Tickers

LOR.F L'Oréal S.A.
386.65
-0.74%
 
LRLCY L'Oréal S.A.
87.94
-0.02%
 
OR.PA L'Oréal S.A.
385.30
-1.17%
 
UL Unilever PLC
63.47
-0.05%
 
EL The Estée Lauder Companies Inc.
57.70
-2.85%
 
HIMS Hims & Hers Health, Inc.
41.88
+2.60%