Munich - Delayed Quote EUR

Shiseido Co Ltd (SHD.MU)

Compare
16.25
-0.65
(-3.82%)
As of 8:15:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202516.2516.2516.2516.2516.25-
Apr 3, 202516.9016.9016.9016.9016.90-
Apr 2, 202517.0117.0117.0117.0117.01-
Apr 1, 202517.3317.3317.3317.3317.33-
Mar 31, 202517.5217.5217.5217.5217.52-
Mar 28, 202517.7317.7317.7317.7317.73-
Mar 27, 202517.7717.7717.7717.7717.77-
Mar 26, 202517.7717.7717.7717.7717.77-
Mar 25, 202517.5817.8817.5817.8817.88200
Mar 24, 202517.5817.5817.5817.5817.58-
Mar 21, 202517.7917.7917.7917.7917.79-
Mar 20, 202517.8817.8817.8817.8817.88-
Mar 19, 202517.8817.8817.8817.8817.88-
Mar 18, 202517.8817.8817.8817.8817.88-
Mar 17, 202517.6317.6317.6317.6317.63-
Mar 14, 202517.4617.4617.4617.4617.46-
Mar 13, 202516.8616.8616.8616.8616.86-
Mar 12, 202516.8616.8616.8616.8616.86-
Mar 11, 202517.0517.0516.8516.8616.86400
Mar 10, 202517.6317.6317.6317.6317.63-
Mar 7, 202517.6317.6317.6317.6317.63-
Mar 6, 202517.6317.6317.6317.6317.63-
Mar 5, 202517.6317.6317.6317.6317.63-
Mar 4, 202517.5217.5217.5217.5217.52-
Mar 3, 202517.5317.5317.5317.5317.53-
Feb 28, 202517.5317.5317.5317.5317.53-
Feb 27, 202517.6117.6117.6117.6117.61-
Feb 26, 202517.6217.6217.6117.6117.61100
Feb 25, 202517.2317.2317.2317.2317.23-
Feb 24, 202517.2317.2317.2317.2317.23-
Feb 21, 202516.8716.8716.8716.8716.87-
Feb 20, 202516.8616.8616.8616.8616.86-
Feb 19, 202516.6816.6816.6816.6816.68-
Feb 18, 202514.9814.9814.9814.9814.98-
Feb 17, 202515.5715.5715.5715.5715.57-
Feb 14, 202516.2016.2016.2016.2016.20-
Feb 13, 202516.3716.7616.3716.7616.7659
Feb 12, 202515.8315.8315.8315.8315.83-
Feb 11, 202516.0216.0216.0216.0216.02-
Feb 10, 202515.9415.9415.9315.9315.93200
Feb 7, 202515.8215.8215.8215.8215.82-
Feb 6, 202515.9015.9015.9015.9015.90-
Feb 5, 202515.9015.9015.9015.9015.90-
Feb 4, 202516.1516.1516.1516.1516.15-
Feb 3, 202516.2216.2216.2216.2216.22-
Jan 31, 202516.2716.2716.2716.2716.27-
Jan 30, 202516.2716.2716.2716.2716.27-
Jan 29, 202516.1916.1916.1916.1916.19-
Jan 28, 202516.1616.1616.1616.1616.16-
Jan 27, 202516.0816.0816.0816.0816.08-
Jan 24, 202515.9915.9915.9915.9915.99-
Jan 23, 202516.0416.0416.0416.0416.04-
Jan 22, 202516.1616.1616.1616.1616.16-
Jan 21, 202516.1616.1616.1616.1616.16-
Jan 20, 202516.1616.1616.1616.1616.16-
Jan 17, 202516.0216.0216.0216.0216.02-
Jan 16, 202515.7315.7315.7315.7315.73-
Jan 15, 202515.7315.7315.7315.7315.73-
Jan 14, 202515.7415.7415.7415.7415.74-
Jan 13, 202515.9115.9115.9115.9115.91-
Jan 10, 202515.9115.9115.9115.9115.91-
Jan 9, 202516.1316.1315.9115.9115.9139
Jan 8, 202516.5216.5216.5216.5216.52-
Jan 7, 202516.8316.8316.8316.8316.83-
Jan 6, 202516.8516.8516.8516.8516.85-
Jan 3, 202517.1517.1517.1517.1517.15-
Jan 2, 202517.1517.1517.1517.1517.15-
Dec 30, 202417.0017.0017.0017.0017.00-
Dec 27, 2024 0.19 Dividend
Dec 27, 202417.0017.0017.0017.0017.00-
Dec 23, 202416.7416.7516.7416.75-13.2540
Dec 20, 202416.7716.7716.7716.77-13.27-
Dec 19, 202417.1517.1517.1517.15-13.57-
Dec 18, 202417.1817.1817.1817.18-13.60-
Dec 17, 202417.1817.1817.1817.18-13.60-
Dec 16, 202417.1817.1817.1817.18-13.60-
Dec 13, 202417.5017.5017.5017.50-13.85-
Dec 12, 202417.5017.5017.5017.50-13.8580
Dec 11, 202417.4417.4417.4417.44-13.81-
Dec 10, 202417.4417.4417.4417.44-13.81-
Dec 9, 202417.0617.0617.0617.06-13.50-
Dec 6, 202417.0617.0617.0617.06-13.50-
Dec 5, 202417.0617.0617.0617.06-13.50-
Dec 4, 202416.9916.9916.9916.99-13.44-
Dec 3, 202417.0117.0116.9916.99-13.44160
Dec 2, 202417.0317.0317.0317.03-13.48-
Nov 29, 202417.8317.8317.8317.83-14.11-
Nov 28, 202417.8317.8317.8317.83-14.11-
Nov 27, 202417.4117.4117.4117.41-13.78-
Nov 26, 202417.3917.3917.3917.39-13.77-
Nov 25, 202417.3617.3617.3617.36-13.75-
Nov 22, 202416.8016.8016.8016.80-13.29-
Nov 21, 202416.8016.8016.8016.80-13.29-
Nov 20, 202416.8016.8016.8016.80-13.29-
Nov 19, 202416.8716.8716.8716.87-13.35-
Nov 18, 202417.0217.0217.0217.02-13.47-
Nov 15, 202417.0217.0217.0217.02-13.47-
Nov 14, 202417.2017.2017.2017.20-13.62-
Nov 13, 202417.4517.4517.4517.45-13.81-
Nov 12, 202417.5317.5317.5317.53-13.88-
Nov 11, 202417.5317.5317.5317.53-13.88-
Nov 8, 202418.1418.1418.1418.14-14.36-
Nov 7, 202418.9218.9218.9218.92-14.98-
Nov 6, 202419.1019.1019.1019.10-15.12-
Nov 5, 202419.3419.3419.3419.34-15.31-
Nov 4, 202419.3419.3419.3419.34-15.31-
Nov 1, 202419.3419.3419.3419.34-15.31-
Oct 31, 202420.3220.3220.3220.32-16.08-
Oct 30, 202420.3220.3220.3220.32-16.08-
Oct 29, 202420.3220.3220.3220.32-16.08-
Oct 28, 202420.2520.2520.2520.25-16.03-
Oct 25, 202420.2520.2520.2520.25-16.03-
Oct 24, 202420.2520.2520.2520.25-16.03-
Oct 23, 202420.6520.6520.6520.65-16.35-
Oct 22, 202421.0021.0021.0021.00-16.62-
Oct 21, 202421.2021.2021.2021.20-16.78-
Oct 18, 202421.2221.2221.2221.22-16.80-
Oct 17, 202421.2921.2921.2921.29-16.85-
Oct 16, 202421.2921.2921.2921.29-16.85-
Oct 15, 202422.6622.6622.6622.66-17.94-
Oct 14, 202422.6622.6622.6622.66-17.94-
Oct 11, 202422.6622.6622.6622.66-17.94-
Oct 10, 202422.6622.6622.6622.66-17.94-
Oct 9, 202422.6622.6622.6622.66-17.94-
Oct 8, 202422.4222.4222.4222.42-17.75-
Oct 7, 202423.5523.7823.5523.78-18.82200
Oct 4, 202423.5523.5523.5523.55-18.64-
Oct 3, 202423.5523.5523.5523.55-18.64-
Oct 2, 202424.1924.1924.1924.19-19.15-
Oct 1, 202424.2624.2624.2624.26-19.20-
Sep 30, 202424.3324.3324.3324.33-19.26-
Sep 27, 202424.1824.1824.1824.18-19.14-
Sep 26, 202423.2923.2923.2923.29-18.44-
Sep 25, 202422.6922.6922.6922.69-17.96-
Sep 24, 202422.0022.0022.0022.00-17.41-
Sep 23, 202421.3621.3621.3621.36-16.91-
Sep 20, 202421.3621.3621.3621.36-16.91-
Sep 19, 202421.2121.2121.2121.21-16.79-
Sep 18, 202421.2121.2121.2121.21-16.79-
Sep 17, 202421.2121.2121.2121.21-16.79-
Sep 16, 202421.2121.2121.2121.21-16.79-
Sep 13, 202421.2121.2121.2121.21-16.79-
Sep 12, 202420.2520.2520.2520.25-16.03-
Sep 11, 202420.2520.2520.2520.25-16.03-
Sep 10, 202420.2720.2720.2720.27-16.05-
Sep 9, 202420.2720.2720.2720.27-16.05-
Sep 6, 202420.2720.2720.2720.27-16.05-
Sep 5, 202419.4719.4719.4719.47-15.41-
Sep 4, 202419.4719.4719.4719.47-15.41-
Sep 3, 202420.0420.0420.0420.04-15.86-
Sep 2, 202420.1320.1320.1320.13-15.93-
Aug 30, 202420.5320.5320.5320.53-16.25-
Aug 29, 202420.5320.5320.5320.53-16.25-
Aug 28, 202420.9220.9220.9220.92-16.56-
Aug 27, 202420.9220.9220.9220.92-16.56-
Aug 26, 202420.8620.8620.8620.86-16.51-
Aug 23, 202420.8620.8620.8620.86-16.51-
Aug 22, 202420.8620.8620.8620.86-16.51-
Aug 21, 202420.8620.8620.8620.86-16.51-
Aug 20, 202421.5121.5121.5121.51-17.03-
Aug 19, 202421.3921.3921.3921.39-16.93-
Aug 16, 202421.2521.2521.2521.25-16.82-
Aug 15, 202421.0121.0121.0121.01-16.63-
Aug 14, 202421.0121.0121.0121.01-16.63-
Aug 13, 202421.0121.0121.0121.01-16.63-
Aug 12, 202421.0121.0121.0121.01-16.63-
Aug 9, 202421.0121.0121.0121.01-16.63-
Aug 8, 202424.0824.0824.0824.08-19.06-
Aug 7, 202427.6827.6827.6827.68-21.91-
Aug 6, 202427.3927.3927.3927.39-21.68-
Aug 5, 202427.3927.3927.3927.39-21.68-
Aug 2, 202428.3528.3528.3528.35-22.44-
Aug 1, 202428.3528.3528.3528.35-22.44-
Jul 31, 202428.3528.3528.3528.35-22.44-
Jul 30, 202428.0028.0027.9527.95-22.12170
Jul 29, 202428.0028.0028.0028.00-22.16-
Jul 26, 202427.4227.4227.4227.42-21.71-
Jul 25, 202427.3027.3027.3027.30-21.61-
Jul 24, 202427.3027.3027.3027.30-21.61-
Jul 23, 202427.3027.3027.3027.30-21.61-
Jul 22, 202427.1127.1127.1127.11-21.46-
Jul 19, 202427.1127.1127.1127.11-21.46-
Jul 18, 202427.1127.1127.1127.11-21.46-
Jul 17, 202426.4626.4626.4626.46-20.95-
Jul 16, 202426.4626.4626.4626.46-20.95-
Jul 15, 202426.9526.9526.9526.95-21.33-
Jul 12, 202426.9026.9026.9026.90-21.29-
Jul 11, 202426.3526.3526.3526.35-20.86-
Jul 10, 202426.3526.3526.3526.35-20.86-
Jul 9, 202426.6726.6726.6726.67-21.11-
Jul 8, 202426.6726.6726.6726.67-21.11-
Jul 5, 202426.6726.6726.6726.67-21.11-
Jul 4, 202426.6726.6726.6726.67-21.11-
Jul 3, 202426.6726.6726.6726.67-21.11-
Jul 2, 202426.6726.6726.6726.67-21.11-
Jul 1, 202426.6726.6726.6726.67-21.11-
Jun 28, 202426.6726.6726.6726.67-21.11-
Jun 27, 2024 0.19 Dividend
Jun 27, 202427.9727.9727.9727.97-22.14-
Jun 26, 202427.9727.9727.9727.971.61-
Jun 25, 202427.5727.5727.5727.571.58-
Jun 24, 202427.5727.5727.5727.571.58-
Jun 21, 202427.5727.5727.5727.571.58-
Jun 20, 202427.4727.4727.4727.471.58-
Jun 19, 202427.5527.5527.5527.551.58-
Jun 18, 202429.2329.2329.2329.231.68-
Jun 17, 202429.5729.5729.5729.571.70-
Jun 14, 202429.5729.5729.5729.571.70-
Jun 13, 202429.5529.5529.5529.551.70-
Jun 12, 202430.0130.0130.0130.011.72-
Jun 11, 202430.1130.1130.1130.111.73-
Jun 10, 202430.1130.1130.1130.111.73-
Jun 7, 202430.1130.1130.1130.111.73-
Jun 6, 202430.0930.0930.0930.091.73-
Jun 5, 202430.0930.0930.0930.091.73-
Jun 4, 202429.6429.6429.6429.641.70-
Jun 3, 202429.3729.3729.3729.371.69-
May 31, 202429.3729.3729.3729.371.69-
May 30, 202429.3729.3729.3729.371.69-
May 29, 202429.3729.3729.3729.371.69-
May 28, 202429.3729.3729.3729.371.69-
May 27, 202429.2229.3729.2229.371.6951
May 24, 202429.2229.2229.2229.221.68-
May 23, 202428.3828.9328.3828.931.66200
May 22, 202428.3828.3828.3828.381.63-
May 21, 202428.3828.3828.3828.381.63-
May 20, 202428.9928.9928.9928.991.67-
May 17, 202428.7828.7828.7828.781.65-
May 16, 202428.6728.6728.6728.671.65-
May 15, 202428.0528.0528.0528.051.61-
May 14, 202428.0528.0528.0528.051.61-
May 13, 202427.3927.3927.3927.391.57-
May 10, 202426.1226.1226.1226.121.50-
May 9, 202426.6026.6026.6026.601.53-
May 8, 202426.0426.0426.0426.041.50-
May 7, 202426.0426.0426.0426.041.50-
May 6, 202426.0426.0426.0426.041.50-
May 3, 202425.5225.5225.5225.521.47-
May 2, 202425.3225.3225.3225.321.45-
Apr 30, 202425.3225.3225.3225.321.45-
Apr 29, 202425.3225.3225.3225.321.45-
Apr 26, 202425.3225.3225.3225.321.45-
Apr 25, 202425.4425.4425.4425.441.46-
Apr 24, 202425.4425.4425.4425.441.46-
Apr 23, 202425.4425.4425.4425.441.46-
Apr 22, 202425.1625.1625.1625.161.45-
Apr 19, 202424.4625.0224.4625.021.44150
Apr 18, 202424.4624.4624.4624.461.41-
Apr 17, 202424.4424.4424.4424.441.40-
Apr 16, 202424.4624.4624.4624.461.41-
Apr 15, 202424.4624.4624.4624.461.41-
Apr 12, 202424.4624.4624.4624.461.41-
Apr 11, 202424.3524.3524.3524.351.40-
Apr 10, 202424.8224.8224.8224.821.43-
Apr 9, 202425.0625.0625.0625.061.44-
Apr 8, 202425.2225.2225.2225.221.45-
Apr 5, 202425.3925.3925.3925.391.46-
Apr 4, 202425.3925.3925.3925.391.46-

Related Tickers

HENKY Henkel AG & Co. KGaA
18.21
+1.85%
 
LRLCY L'Oréal S.A.
77.21
+0.06%
 
COTY Coty Inc.
5.21
-7.79%
 
OR.PA L'Oréal S.A.
351.25
+0.10%
 
UL Unilever PLC
62.55
+4.49%
 
EL The Estée Lauder Companies Inc.
58.19
-15.37%
 
ELF e.l.f. Beauty, Inc.
55.02
-18.96%
 
PG The Procter & Gamble Company
172.39
+1.71%
 
HIMS Hims & Hers Health, Inc.
27.99
-10.35%