Frankfurt - Delayed Quote EUR

Shiseido Company, Limited (SHDA.F)

Compare
15.80
-0.20
(-1.25%)
As of 8:05:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515.8015.8015.8015.8015.80164
Jan 30, 202516.0016.0016.0016.0016.00-
Jan 29, 202515.9015.9015.9015.9015.90-
Jan 28, 202515.9015.9015.9015.9015.90-
Jan 27, 202515.8015.8015.8015.8015.80-
Jan 24, 202515.4015.4015.4015.4015.40-
Jan 23, 202515.4015.4015.4015.4015.40-
Jan 22, 202515.6015.6015.6015.6015.60-
Jan 21, 202515.7015.7015.7015.7015.70-
Jan 20, 202515.9015.9015.9015.9015.90-
Jan 17, 202515.7015.7015.7015.7015.70-
Jan 16, 202515.3015.3015.3015.3015.30-
Jan 15, 202515.3015.3015.3015.3015.30-
Jan 14, 202515.8015.8015.8015.8015.80164
Jan 13, 202515.8015.8015.8015.8015.80-
Jan 10, 202515.5015.5015.5015.5015.50-
Jan 9, 202515.7016.4015.7016.4016.40318
Jan 8, 202515.9015.9015.9015.9015.90-
Jan 7, 202516.2016.2016.2016.2016.20-
Jan 6, 202516.2016.2016.2016.2016.20-
Jan 3, 202516.8016.8016.8016.8016.80-
Jan 2, 202516.7016.7016.7016.7016.70-
Dec 30, 202416.5016.5016.5016.5016.50-
Dec 27, 202416.6016.6016.6016.6016.60-
Dec 23, 202416.3016.3016.3016.3016.30-
Dec 20, 202416.3016.3016.3016.3016.30-
Dec 19, 202416.5016.5016.5016.5016.50-
Dec 18, 202416.7016.7016.7016.7016.70-
Dec 17, 202416.5016.5016.5016.5016.50-
Dec 16, 202416.6016.6016.6016.6016.60-
Dec 13, 202417.1017.1017.1017.1017.10-
Dec 12, 202417.2017.2017.2017.2017.20-
Dec 11, 202417.0017.0017.0017.0017.00-
Dec 10, 202417.2017.2017.2017.2017.20-
Dec 9, 202416.7016.7016.7016.7016.70-
Dec 6, 202416.8016.8016.8016.8016.80-
Dec 5, 202416.8016.8016.8016.8016.80-
Dec 4, 202416.6016.6016.6016.6016.60-
Dec 3, 202416.7017.3016.7017.3017.30311
Dec 2, 202416.6016.6016.6016.6016.60-
Nov 29, 202417.5017.5017.5017.5017.50-
Nov 28, 202417.6017.6017.6017.6017.60-
Nov 27, 202417.1017.1017.1017.1017.10-
Nov 26, 202417.1017.1017.1017.1017.10-
Nov 25, 202417.1017.1017.1017.1017.10-
Nov 22, 202416.4016.4016.4016.4016.40-
Nov 21, 202416.4016.4016.4016.4016.40-
Nov 20, 202416.2016.2016.2016.2016.20-
Nov 19, 202416.3016.3016.3016.3016.30-
Nov 18, 202416.6016.6016.6016.6016.60-
Nov 15, 202416.4016.4016.4016.4016.40-
Nov 14, 202416.6016.6016.6016.6016.60-
Nov 13, 202416.8016.8016.8016.8016.80-
Nov 12, 202417.0017.0017.0017.0017.00-
Nov 11, 202416.9016.9016.9016.9016.90-
Nov 8, 202417.5017.5017.5017.5017.50-
Nov 7, 202418.3018.3018.3018.3018.30-
Nov 6, 202418.3018.3018.3018.3018.30-
Nov 5, 202418.9018.9018.9018.9018.9010
Nov 4, 202418.9018.9018.9018.9018.90-
Nov 1, 202418.6018.6018.6018.6018.60-
Oct 31, 202419.7019.7019.7019.7019.70-
Oct 30, 202420.0020.0020.0020.0020.00-
Oct 29, 202420.0020.0020.0020.0020.00-
Oct 28, 202419.6019.6019.6019.6019.60-
Oct 25, 202419.8019.8019.8019.8019.80-
Oct 24, 202419.5019.5019.5019.5019.50-
Oct 23, 202420.0020.0020.0020.0020.00-
Oct 22, 202420.6020.6020.6020.6020.60291
Oct 21, 202420.6020.6020.6020.6020.60-
Oct 18, 202420.6020.6020.6020.6020.60-
Oct 17, 202420.8020.8020.8020.8020.80-
Oct 16, 202420.6020.6020.6020.6020.60-
Oct 15, 202422.0022.0022.0022.0022.00-
Oct 14, 202422.4022.4022.4022.4022.40-
Oct 11, 202422.2022.2022.2022.2022.20-
Oct 10, 202422.2022.2022.2022.2022.20-
Oct 9, 202422.4022.4022.4022.4022.40-
Oct 8, 202421.6021.6021.6021.6021.60-
Oct 7, 202422.8022.8022.8022.8022.80-
Oct 4, 202423.2023.2023.2023.2023.20-
Oct 3, 202422.8022.8022.8022.8022.80-
Oct 2, 202423.4023.4023.4023.4023.40-
Oct 1, 202423.4023.4023.4023.4023.40-
Sep 30, 202424.0024.0024.0024.0024.00-
Sep 27, 202423.0023.0023.0023.0023.00-
Sep 26, 202423.0023.0023.0023.0023.00-
Sep 25, 202422.4022.4022.4022.4022.40-
Sep 24, 202421.8021.8021.8021.8021.80-
Sep 23, 202420.8020.8020.8020.8020.80-
Sep 20, 202421.0021.0021.0021.0021.00-
Sep 19, 202420.8020.8020.8020.8020.80-
Sep 18, 202420.4020.4020.4020.4020.40-
Sep 17, 202420.8020.8020.8020.8020.80-
Sep 16, 202421.0021.0021.0021.0021.00-
Sep 13, 202421.0021.0021.0021.0021.00-
Sep 12, 202419.8019.8019.8019.8019.80-
Sep 11, 202419.4019.4019.4019.4019.40-
Sep 10, 202419.7019.7019.7019.7019.70-
Sep 9, 202419.8020.8019.8020.8020.8010
Sep 6, 202420.0020.0020.0020.0020.00-
Sep 5, 202419.0019.0019.0019.0019.00-
Sep 4, 202418.8018.8018.8018.8018.80-
Sep 3, 202419.2019.2019.2019.2019.20-
Sep 2, 202419.4019.4019.2019.2019.20-
Aug 30, 202419.8019.8019.8019.8019.80-
Aug 29, 202419.8019.8019.8019.8019.80-
Aug 28, 202420.2020.2020.2020.2020.20-
Aug 27, 202420.6020.6020.6020.6020.60-
Aug 26, 202420.6020.6020.6020.6020.60-
Aug 23, 202420.2020.2020.2020.2020.20-
Aug 22, 202420.4020.4020.4020.4020.40-
Aug 21, 202420.2020.2020.2020.2020.20-
Aug 20, 202421.4021.4021.4021.4021.40-
Aug 19, 202421.2021.2021.2021.2021.20-
Aug 16, 202421.0021.0021.0021.0021.00-
Aug 15, 202420.4020.4020.4020.4020.40-
Aug 14, 202420.6020.6020.6020.6020.60-
Aug 13, 202420.6020.6020.6020.6020.60-
Aug 12, 202420.4020.4020.4020.4020.40-
Aug 9, 202420.4021.2020.4021.2021.20100
Aug 8, 202423.4024.8023.4024.8024.80170
Aug 7, 202427.6027.6027.6027.6027.60-
Aug 6, 202427.0027.0027.0027.0027.00-
Aug 5, 202426.4026.4026.4026.4026.40-
Aug 2, 202427.6027.6027.6027.6027.60-
Aug 1, 202428.0028.0028.0028.0028.00-
Jul 31, 202429.0029.0029.0029.0029.0017
Jul 30, 202427.6027.6027.6027.6027.60-
Jul 29, 202427.8027.8027.8027.8027.80-
Jul 26, 202427.2027.2027.2027.2027.20-
Jul 25, 202426.8026.8026.8026.8026.80-
Jul 24, 202426.6026.6026.6026.6026.60-
Jul 23, 202427.0027.0027.0027.0027.00-
Jul 22, 202427.0027.0027.0027.0027.00-
Jul 19, 202426.4026.4026.4026.4026.40-
Jul 18, 202426.8026.8026.8026.8026.80-
Jul 17, 202426.2026.2026.2026.2026.20-
Jul 16, 202425.8025.8025.8025.8025.80-
Jul 15, 202426.8026.8026.8026.8026.80-
Jul 12, 202426.8026.8026.8026.8026.80-
Jul 11, 202425.8025.8025.8025.8025.80-
Jul 10, 202425.6025.6025.6025.6025.60-
Jul 9, 202426.4026.4026.4026.4026.40-
Jul 8, 202426.4026.4026.4026.4026.40-
Jul 5, 202426.0026.0026.0026.0026.00-
Jul 4, 202426.2026.2026.2026.2026.20-
Jul 3, 202426.0026.0026.0026.0026.00-
Jul 2, 202426.0026.0026.0026.0026.00-
Jul 1, 202426.0026.0026.0026.0026.00-
Jun 28, 2024 0.21 Dividend
Jun 28, 202427.2027.2027.2027.2027.20-
Jun 27, 202427.2027.2027.2027.2026.99-
Jun 26, 202427.2027.2027.2027.2026.99-
Jun 25, 202427.0027.0027.0027.0026.79-
Jun 24, 202427.4027.4027.4027.4027.19-
Jun 21, 202427.0027.0027.0027.0026.79-
Jun 20, 202427.2027.2027.2027.2026.99-
Jun 19, 202428.8028.8028.8028.8028.58350
Jun 18, 202429.4029.4029.4029.4029.17-
Jun 17, 202429.6029.6029.6029.6029.37-
Jun 14, 202429.0029.0029.0029.0028.78-
Jun 13, 202429.4029.4029.4029.4029.17-
Jun 12, 202429.6029.6029.6029.6029.37-
Jun 11, 202429.6029.6029.6029.6029.37-
Jun 10, 202430.2030.2030.2030.2029.97-
Jun 7, 202429.8029.8029.8029.8029.57-
Jun 6, 202430.0030.0030.0030.0029.77-
Jun 5, 202430.2030.4030.2030.4030.17100
Jun 4, 202429.0029.0029.0029.0028.78-
Jun 3, 202428.8028.8028.8028.8028.58-
May 31, 202429.0029.8029.0029.8029.57315
May 30, 202428.8028.8028.8028.8028.58-
May 29, 202429.2029.2029.2029.2028.98-
May 28, 202429.2029.2029.2029.2028.98-
May 27, 202429.4029.4029.4029.4029.17-
May 24, 202428.6028.6028.6028.6028.38-
May 23, 202428.0028.0028.0028.0027.78-
May 22, 202428.0028.0028.0028.0027.78-
May 21, 202428.6028.6028.6028.6028.38-
May 20, 202428.6028.6028.6028.6028.38-
May 17, 202428.4028.4028.4028.4028.18-
May 16, 202428.0028.0028.0028.0027.78-
May 15, 202428.2028.2028.2028.2027.98-
May 14, 202427.4027.4027.4027.4027.19-
May 13, 202426.6026.6026.6026.6026.40-
May 10, 202426.6027.0026.6027.0026.79100
May 9, 202425.8025.8025.8025.8025.60-
May 8, 202425.6025.6025.6025.6025.40-
May 7, 202425.6025.6025.6025.6025.40-
May 6, 202425.8026.8025.8026.8026.59150
May 3, 202425.6025.6025.6025.6025.40-
May 2, 202425.0025.0025.0025.0024.81-
Apr 30, 202425.0025.0025.0025.0024.81-
Apr 29, 202424.4024.4024.4024.4024.21-
Apr 26, 202424.8024.8024.8024.8024.61-
Apr 25, 202425.2025.2025.2025.2025.01-
Apr 24, 202425.2025.2025.2025.2025.01-
Apr 23, 202425.2025.2025.2025.2025.01-
Apr 22, 202424.2024.2024.2024.2024.01-
Apr 19, 202424.8024.8024.6024.6024.412,200
Apr 18, 202423.8023.8023.8023.8023.62-
Apr 17, 202424.4024.4024.4024.4024.21-
Apr 16, 202423.8023.8023.8023.8023.62-
Apr 15, 202423.8023.8023.8023.8023.62-
Apr 12, 202423.8023.8023.8023.8023.62-
Apr 11, 202423.8023.8023.8023.8023.62-
Apr 10, 202424.2024.2024.2024.2024.01-
Apr 9, 202424.4024.4024.4024.4024.21-
Apr 8, 202424.8025.4024.8025.4025.2010
Apr 5, 202425.0025.0025.0025.0024.81-
Apr 4, 202424.2024.2024.2024.2024.01-
Apr 3, 202425.0025.0025.0025.0024.81-
Apr 2, 202425.2025.2025.2025.2025.01-
Mar 28, 202424.8024.8024.8024.8024.61-
Mar 27, 202424.0024.0024.0024.0023.82-
Mar 26, 202424.4024.4024.4024.4024.21-
Mar 25, 202425.0025.0025.0025.0024.81-
Mar 22, 202425.4025.4025.4025.4025.20-
Mar 21, 202425.4025.4025.4025.4025.20-
Mar 20, 202425.2025.2025.2025.2025.01-
Mar 19, 202425.6025.6025.6025.6025.40-
Mar 18, 202425.2025.2025.2025.2025.01-
Mar 15, 202426.0026.2026.0026.2026.00100
Mar 14, 202425.2025.2025.2025.2025.01-
Mar 13, 202425.8025.8025.8025.8025.60-
Mar 12, 202424.8025.8024.8025.8025.6039
Mar 11, 202424.6024.6024.6024.6024.41-
Mar 8, 202425.4025.4025.4025.4025.20-
Mar 7, 202425.8025.8025.8025.8025.60-
Mar 6, 202425.0025.0025.0025.0024.81-
Mar 5, 202425.0025.0025.0025.0024.81-
Mar 4, 202425.2025.2025.2025.2025.01-
Mar 1, 202424.8024.8024.8024.8024.61-
Feb 29, 202424.8024.8024.8024.8024.61-
Feb 28, 202424.8024.8024.8024.8024.61-
Feb 27, 202425.0025.0025.0025.0024.81-
Feb 26, 202425.6025.6025.6025.6025.40-
Feb 23, 202425.6026.6025.6026.6026.4020
Feb 22, 202425.2025.2025.2025.2025.01-
Feb 21, 202425.2025.2025.2025.2025.01-
Feb 20, 202424.8024.8024.8024.8024.61-
Feb 19, 202424.8024.8024.8024.8024.61-
Feb 16, 202424.0025.0024.0025.0024.81300
Feb 15, 202425.0025.0025.0025.0024.81-
Feb 14, 202426.0026.0026.0026.0025.80-
Feb 13, 202426.4026.4026.4026.4026.20-
Feb 12, 202426.0026.0026.0026.0025.80-
Feb 9, 202425.0025.0025.0025.0024.81-
Feb 8, 202425.8025.8025.4025.4025.202,200
Feb 7, 202426.4026.4026.4026.4026.20-
Feb 6, 202426.4026.4026.4026.4026.20-
Feb 5, 202425.6026.6025.6026.6026.40300
Feb 2, 202425.4025.4025.4025.4025.20-
Feb 1, 202425.4025.4025.4025.4025.20-
Jan 31, 202425.6025.6025.6025.6025.40-