Stuttgart - Delayed Quote EUR

Shiseido Co Ltd (SHD.SG)

Compare
15.95
+0.56
+(3.67%)
At close: January 17 at 8:05:39 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202515.9515.9515.9515.9515.95-
Jan 16, 202515.3915.3915.3915.3915.39-
Jan 15, 202515.3115.3115.3115.3115.31-
Jan 14, 202515.3615.3615.3615.3615.36-
Jan 13, 202515.8515.8515.8515.8515.85-
Jan 10, 202515.6715.6715.6615.6615.66420
Jan 9, 202515.9815.9815.9815.9815.98-
Jan 8, 202516.2016.2016.2016.2016.20-
Jan 7, 202516.3916.3916.3916.3916.39-
Jan 6, 202516.5016.5016.5016.5016.50-
Jan 3, 202517.3017.3017.3017.3017.30300
Jan 2, 202516.9016.9016.9016.9016.90-
Dec 30, 202416.7617.1016.7617.1017.1015
Dec 27, 2024 30.00 Dividend
Dec 27, 202416.8316.8316.6816.6816.6851
Dec 23, 202416.2516.2516.2416.24-13.76-
Dec 20, 202416.4116.4116.4116.41-13.91-
Dec 19, 202416.7816.7816.7216.75-14.21-
Dec 18, 202416.9916.9916.9916.99-14.41-
Dec 17, 202416.9216.9216.9216.92-14.34-
Dec 16, 202416.8416.8416.8416.84-14.28-
Dec 13, 202417.3817.3817.3817.38-14.74-
Dec 12, 202417.5017.5017.5017.50-14.83-
Dec 11, 202417.4517.4517.4517.45-14.80-
Dec 10, 202417.2517.2517.2517.25-14.63-
Dec 9, 202417.0017.1217.0017.12-14.523,200
Dec 6, 202417.0617.0617.0617.06-14.46-
Dec 5, 202417.0717.0717.0717.07-14.47-
Dec 4, 202416.9217.2516.9217.00-14.41750
Dec 3, 202416.6917.0516.6917.05-14.46150
Dec 2, 202416.7216.7216.7216.72-14.17-
Nov 29, 202417.8017.8017.8017.80-15.09-
Nov 28, 202417.8317.8317.8317.83-15.11-
Nov 27, 202417.4017.4017.4017.40-14.75-
Nov 26, 202417.3917.7717.2517.25-14.63512
Nov 25, 202417.3617.3617.0317.03-14.44-
Nov 22, 202416.8116.8116.8016.80-14.24500
Nov 21, 202416.8116.8116.8116.81-14.25-
Nov 20, 202416.4616.4616.4616.46-13.96-
Nov 19, 202416.5316.5316.5316.53-14.02-
Nov 18, 202416.8316.8316.8316.83-14.27-
Nov 15, 202416.6817.0716.6817.07-14.47200
Nov 14, 202416.8617.3516.8017.32-14.68252
Nov 13, 202417.0917.1017.0917.10-14.50-
Nov 12, 202417.4217.4217.4217.42-14.77-
Nov 11, 202417.2017.2017.2017.20-14.59-
Nov 8, 202417.7817.7817.7817.78-15.08-
Nov 7, 202418.1318.1318.1318.13-15.37-
Nov 6, 202418.8118.8118.8118.81-15.94-
Nov 5, 202419.1119.1119.0019.00-16.11-
Nov 4, 202418.7518.7518.7518.75-15.90-
Nov 1, 202419.0019.5019.0019.00-16.11300
Oct 31, 202420.0320.0320.0320.03-16.98-
Oct 30, 202420.3120.3120.3120.31-17.22500
Oct 29, 202420.3320.3320.3320.33-17.24-
Oct 28, 202420.1520.1520.1520.15-17.08-
Oct 25, 202420.1220.1220.1220.12-17.06-
Oct 24, 202420.0120.0120.0120.01-16.97-
Oct 23, 202420.2420.2420.1120.11-17.05-
Oct 22, 202420.5720.5720.5720.57-17.44-
Oct 21, 202420.7820.7820.7820.78-17.62-
Oct 18, 202420.8020.8020.8020.80-17.64-
Oct 17, 202421.1421.1421.1421.14-17.92-
Oct 16, 202420.8720.8720.8720.87-17.69-
Oct 15, 202422.3122.3122.3122.31-18.92-
Oct 14, 202422.2322.2322.2322.23-18.85-
Oct 11, 202422.4522.4522.4522.45-19.03-
Oct 10, 202422.3622.3622.3622.36-18.96-
Oct 9, 202422.6922.6922.6922.69-19.24-
Oct 8, 202421.9421.9421.9421.94-18.60-
Oct 7, 202423.1723.1723.1723.17-19.64-
Oct 4, 202423.4023.4023.4023.40-19.84-
Oct 3, 202423.0223.0223.0223.02-19.52-
Oct 2, 202423.6923.6923.6923.69-20.09-
Oct 1, 202423.7723.7723.7723.77-20.15-
Sep 30, 202424.3024.3024.3024.30-20.60-
Sep 27, 202424.2024.2023.8623.86-20.23-
Sep 26, 202423.3123.9723.3123.97-20.3250
Sep 25, 202422.6922.6922.6922.69-19.24-
Sep 24, 202422.0122.0122.0122.01-18.66-
Sep 23, 202421.0421.0421.0421.04-17.84-
Sep 20, 202421.3521.3521.1721.17-17.95-
Sep 19, 202421.0121.1921.0121.19-17.97-
Sep 18, 202420.8321.0020.8321.00-17.81-
Sep 17, 202421.2621.2621.2621.26-18.03-
Sep 16, 202421.1721.2621.1721.26-18.03-
Sep 13, 202421.2121.2121.2121.21-17.98-
Sep 12, 202420.2120.2120.2120.21-17.14-
Sep 11, 202419.8219.8219.8219.82-16.80-
Sep 10, 202420.0120.0120.0120.01-16.97-
Sep 9, 202420.1020.1020.1020.10-17.04-
Sep 6, 202420.2620.2620.2620.26-17.18-
Sep 5, 202419.2319.3119.2119.23-16.30-
Sep 4, 202419.0719.0719.0719.07-16.16-
Sep 3, 202419.6220.1619.6220.16-17.0919
Sep 2, 202419.6719.6719.6719.67-16.67-
Aug 30, 202420.1420.1420.1420.14-17.08-
Aug 29, 202420.1120.1120.1120.11-17.05-
Aug 28, 202420.5420.6620.5420.66-17.52-
Aug 27, 202420.9220.9220.9120.91-17.73400
Aug 26, 202420.8121.1420.8121.14-17.92500
Aug 23, 202420.5320.5320.5320.53-17.41-
Aug 22, 202420.6220.6220.6220.62-17.48-
Aug 21, 202420.4520.4520.4520.45-17.34-
Aug 20, 202421.4421.4421.4421.44-18.18-
Aug 19, 202421.3721.3721.3721.37-18.12-
Aug 16, 202421.2421.2421.1721.17-17.95-
Aug 15, 202420.7220.7220.7220.72-17.57-
Aug 14, 202420.8720.8720.8720.87-17.69-
Aug 13, 202420.7920.7920.7920.79-17.63-
Aug 12, 202420.4720.4720.4720.47-17.36-
Aug 9, 202420.5920.5920.5920.59-17.46-
Aug 8, 202423.6323.6323.6323.63-20.03-
Aug 7, 202427.2427.2424.6524.65-20.90-
Aug 6, 202427.3427.3427.3427.34-23.18-
Aug 5, 202426.2026.2026.2026.20-22.21-
Aug 2, 202427.7527.7527.4627.46-23.28110
Aug 1, 202428.2028.2328.1128.11-23.8360
Jul 31, 202428.3728.3728.3728.37-24.05-
Jul 30, 202427.8427.8427.8427.84-23.60-
Jul 29, 202428.0628.0628.0628.06-23.79-
Jul 26, 202427.4727.4727.4727.47-23.29-
Jul 25, 202427.0327.0327.0327.03-22.92-
Jul 24, 202426.8926.8926.8026.81-22.73190
Jul 23, 202427.2728.1627.2728.16-23.88190
Jul 22, 202427.0727.0727.0727.07-22.95-
Jul 19, 202426.6226.6226.5426.61-22.56-
Jul 18, 202427.0727.0727.0727.07-22.95-
Jul 17, 202426.3226.3226.3226.32-22.32-
Jul 16, 202425.9125.9125.9125.91-21.97-
Jul 15, 202426.9526.9526.9526.95-22.85-
Jul 12, 202426.8626.8626.8626.86-22.77-
Jul 11, 202426.0926.0926.0926.09-22.12-
Jul 10, 202425.8325.8325.8325.83-21.90-
Jul 9, 202426.5526.5526.4926.49-22.46-
Jul 8, 202426.5326.5926.5326.59-22.54300
Jul 5, 202426.5526.6026.5526.57-22.53-
Jul 4, 202426.1726.1726.1726.17-22.19-
Jul 3, 202426.3626.3626.3626.36-22.35-
Jul 2, 202426.2026.2026.2026.20-22.21-
Jul 1, 202426.3526.3526.3526.35-22.3460
Jun 28, 202426.2826.2826.2826.28-22.28-
Jun 27, 2024 30.00 Dividend
Jun 27, 202427.8027.8027.8027.80-23.57-
Jun 26, 202427.9627.9627.9627.961.73-
Jun 25, 202427.3627.3627.3627.361.69-
Jun 24, 202427.1727.1727.1727.171.68-
Jun 21, 202427.5627.5627.5627.561.70-
Jun 20, 202427.0627.0627.0627.061.67-
Jun 19, 202427.1927.1927.1927.191.68-
Jun 18, 202428.6028.6028.6028.601.77-
Jun 17, 202429.3929.3929.3929.391.82-
Jun 14, 202429.5729.5729.5729.571.83-
Jun 13, 202428.9328.9928.9328.991.79-
Jun 12, 202429.5129.5129.5129.511.83-
Jun 11, 202429.6729.6729.6729.671.84-
Jun 10, 202429.6729.8229.6729.821.84200
Jun 7, 202430.1030.1030.1030.101.86-
Jun 6, 202429.8930.4929.8930.491.89200
Jun 5, 202430.0830.0830.0830.081.86-
Jun 4, 202429.6730.1029.6730.101.861,800
Jun 3, 202428.8528.8528.8528.851.78-
May 31, 202429.0129.0128.8828.881.79180
May 30, 202429.1229.2529.1229.251.8175
May 29, 202428.8430.0428.8430.041.861,180
May 28, 202428.8728.8728.8728.871.79-
May 27, 202429.4929.4929.4929.491.8212
May 24, 202429.2029.8929.2029.891.8560
May 23, 202428.1128.8428.1128.841.78-
May 22, 202427.8727.8727.8727.871.72-
May 21, 202427.7627.7627.7627.761.72-
May 20, 202429.0529.0529.0529.051.80-
May 17, 202428.7728.7728.7728.771.78-
May 16, 202428.6728.6728.6728.671.77-
May 15, 202427.6927.6927.6927.691.71-
May 14, 202428.0528.1528.0528.151.74100
May 13, 202427.4127.8527.4127.851.72520
May 10, 202425.8925.8925.8925.891.60-
May 9, 202426.5626.5626.5626.561.64-
May 8, 202425.5325.5325.5325.531.58-
May 7, 202425.7625.7625.7625.761.59-
May 6, 202425.3125.3125.3125.311.57-
May 3, 202425.5326.3425.5326.341.638
May 2, 202425.2825.2825.2825.281.56-
Apr 30, 202424.9024.9624.9024.961.54-
Apr 29, 202424.5524.7324.5524.731.53-
Apr 26, 202424.8224.8224.8224.821.54-
Apr 25, 202424.9724.9724.9724.971.54-
Apr 24, 202425.4425.4425.4425.441.57-
Apr 23, 202425.4325.4325.4325.431.57-
Apr 22, 202425.1825.5125.1825.451.572,500
Apr 19, 202424.4624.4624.4624.461.511,000
Apr 18, 202424.4624.4624.4624.461.51-
Apr 17, 202424.0124.0124.0124.011.49-
Apr 16, 202424.5124.5124.5124.511.52200
Apr 15, 202424.0324.1124.0324.111.49-
Apr 12, 202424.4424.4424.4424.441.51-
Apr 11, 202424.3824.3824.3324.331.51590
Apr 10, 202424.5024.7424.5024.741.53200
Apr 9, 202424.5624.5624.5624.561.52-
Apr 8, 202424.6924.6924.6924.691.53-
Apr 5, 202425.0225.0225.0225.021.55-
Apr 4, 202425.3325.3325.3325.331.57-
Apr 3, 202424.8724.8724.6024.601.5275
Apr 2, 202425.3625.5125.3625.511.58-
Mar 28, 202425.0325.1125.0325.111.55-
Mar 27, 202424.6424.6424.6424.641.52-
Mar 26, 202424.0724.0724.0724.071.49-
Mar 25, 202424.9124.9124.9124.911.54-
Mar 22, 202425.4425.4825.4425.481.58-
Mar 21, 202425.2525.8225.2525.821.60200
Mar 20, 202425.3925.3925.3925.391.57-
Mar 19, 202425.5925.5925.5925.591.58-
Mar 18, 202425.5926.2025.5926.201.62100
Mar 15, 202425.5525.5525.5525.551.58-
Mar 14, 202426.1726.1726.1726.171.62-
Mar 13, 202425.3925.3925.3925.391.57-
Mar 12, 202425.7026.3825.7026.381.6351
Mar 11, 202424.9725.4924.9725.491.5825
Mar 8, 202424.5324.5324.5324.531.52-
Mar 7, 202425.2825.2825.2825.281.56-
Mar 6, 202425.6025.6025.6025.601.58-
Mar 5, 202425.0125.0125.0125.011.55-
Mar 4, 202425.1325.1325.1325.131.55-
Mar 1, 202425.2825.2825.2825.281.56-
Feb 29, 202424.5425.0924.5425.091.55500
Feb 28, 202424.8925.3824.8925.381.5719
Feb 27, 202424.4424.6324.4424.631.52-
Feb 26, 202425.2925.2925.2925.291.56-
Feb 23, 202425.2325.2325.2325.231.56-
Feb 22, 202425.4425.4425.4425.441.57-
Feb 21, 202425.3425.3425.3425.341.57-
Feb 20, 202425.3925.3925.3925.391.57-
Feb 19, 202425.6025.6025.6025.601.58-
Feb 16, 202425.0325.0325.0325.031.55-
Feb 15, 202423.8723.8723.8723.871.48-
Feb 14, 202425.0425.0425.0425.041.55-
Feb 13, 202426.4926.4926.4926.491.64-
Feb 12, 202426.2226.2226.2226.221.62-
Feb 9, 202426.1026.1026.1026.101.61-
Feb 8, 202426.3026.3026.3026.301.6339
Feb 7, 202426.3026.3026.3026.301.63-
Feb 6, 202426.3627.0726.3627.071.6710
Feb 5, 202425.9325.9325.9325.931.60-
Feb 2, 202425.5526.0825.5526.081.614
Feb 1, 202425.7425.7425.7425.741.59-
Jan 31, 202425.5426.2525.5426.201.623,250
Jan 30, 202425.6625.6625.6625.661.59-
Jan 29, 202425.3826.2125.3826.211.62100
Jan 26, 202425.0425.7025.0425.701.59-
Jan 25, 202424.8124.8124.8124.811.53-
Jan 24, 202425.0325.0325.0325.031.55-
Jan 23, 202424.8125.2724.8125.271.56520
Jan 22, 202424.5125.2924.5125.291.56500
Jan 19, 202424.6624.6624.6624.661.53-
Jan 18, 202424.5625.0024.5625.001.55300
Jan 17, 202425.6825.6825.6825.681.59150

Related Tickers

300957.SZ Yunnan Botanee Bio-Technology Group Co.LTD
40.90
-1.02%
 
KAOOY Kao Corporation
7.46
+0.67%
 
UNCHF Unicharm Corporation
7.85
0.00%
 
UNICY Unicharm Corporation
3.9900
-0.25%
 
OR.PA L'Oréal S.A.
343.45
+1.34%
 
PG The Procter & Gamble Company
161.13
+0.39%