Frankfurt - Delayed Quote EUR

Shiseido Company, Limited (SHDA.F)

14.70
+1.20
+(8.89%)
At close: May 23 at 8:03:24 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202514.7014.7014.7014.7014.70100
May 22, 202513.5013.5013.5013.5013.50-
May 21, 202513.4013.4013.4013.4013.40-
May 20, 202513.6013.6013.6013.6013.60-
May 19, 202513.8013.8013.8013.8013.80-
May 16, 202514.0015.2014.0015.2015.2010
May 15, 202514.1015.3014.1015.3015.3078
May 14, 202514.3014.3014.3014.3014.30-
May 13, 202514.5014.5014.5014.5014.50-
May 12, 202514.4014.4014.4014.4014.40-
May 9, 202514.6014.6014.6014.6014.60-
May 8, 202513.8013.8013.8013.8013.80-
May 7, 202513.9013.9013.9013.9013.90-
May 6, 202513.9013.9013.9013.9013.90-
May 5, 202513.8013.8013.8013.8013.80-
May 2, 202513.6013.6013.6013.6013.60-
Apr 30, 202513.9013.9013.9013.9013.90-
Apr 29, 202514.0014.0014.0014.0014.00-
Apr 28, 202513.9013.9013.9013.9013.90-
Apr 25, 202514.1014.1014.1014.1014.10-
Apr 24, 202513.8013.8013.8013.8013.80-
Apr 23, 202513.6013.6013.6013.6013.60-
Apr 22, 202513.6013.6013.6013.6013.60-
Apr 17, 202513.6013.6013.6013.6013.60-
Apr 16, 202514.1014.1014.1014.1014.10-
Apr 15, 202514.1014.1014.1014.1014.10-
Apr 14, 202514.9014.9014.9014.9014.90-
Apr 11, 202514.7014.7014.7014.7014.70-
Apr 10, 202515.0015.0015.0015.0015.00-
Apr 9, 202514.0014.0014.0014.0014.00-
Apr 8, 202513.7015.1013.7015.1015.1080
Apr 7, 202513.2014.6013.2014.6014.6030
Apr 4, 202515.5015.5015.5015.5015.50-
Apr 3, 202516.1016.1016.1016.1016.10-
Apr 2, 202516.2016.2016.2016.2016.20-
Apr 1, 202516.8016.8016.8016.8016.80-
Mar 31, 202517.0017.5017.0017.5017.5050
Mar 28, 202516.9016.9016.9016.9016.90-
Mar 27, 202517.2017.2017.2017.2017.20-
Mar 26, 202516.9017.0016.9017.0017.00236
Mar 25, 202517.0017.0017.0017.0017.00-
Mar 24, 202516.8016.8016.8016.8016.80-
Mar 21, 202517.0017.0017.0017.0017.00-
Mar 20, 202517.3017.3017.3017.3017.30-
Mar 19, 202517.1017.1017.1017.1017.10-
Mar 18, 202517.4017.4017.4017.4017.40-
Mar 17, 202517.1017.1017.1017.1017.10-
Mar 14, 202517.0017.0017.0017.0017.00-
Mar 13, 202516.0016.0016.0016.0016.00-
Mar 12, 202516.1016.1016.1016.1016.10-
Mar 11, 202516.2016.2016.2016.2016.20-
Mar 10, 202517.0017.0017.0017.0017.00-
Mar 7, 202516.8016.8016.8016.8016.80-
Mar 6, 202516.9016.9016.9016.9016.90-
Mar 5, 202517.1017.1017.1017.1017.10-
Mar 4, 202516.7016.7016.7016.7016.70-
Mar 3, 202516.7016.7016.7016.7016.70-
Feb 28, 202516.8016.8016.8016.8016.80-
Feb 27, 202516.9016.9016.9016.9016.90-
Feb 26, 202517.3017.3017.3017.3017.3030
Feb 25, 202516.8016.8016.8016.8016.80-
Feb 24, 202517.0017.0017.0017.0017.00-
Feb 21, 202516.6016.6016.6016.6016.60-
Feb 20, 202516.6016.6016.6016.6016.60-
Feb 19, 202516.4016.4016.4016.4016.40-
Feb 18, 202515.2015.2015.2015.2015.2050
Feb 17, 202515.2015.2015.2015.2015.20-
Feb 14, 202515.6015.6015.6015.6015.60-
Feb 13, 202516.1016.1016.1016.1016.10-
Feb 12, 202515.3015.3015.3015.3015.30-
Feb 11, 202515.8015.8015.8015.8015.80-
Feb 10, 202515.6015.6015.6015.6015.60-
Feb 7, 202515.5015.5015.5015.5015.5064
Feb 6, 202515.4015.4015.4015.4015.40-
Feb 5, 202515.4015.4015.4015.4015.40-
Feb 4, 202515.5015.5015.5015.5015.50-
Feb 3, 202515.4015.4015.4015.4015.40-
Jan 31, 202515.8015.8015.8015.8015.80-
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, 2025 0.058177624 Dividend
Jan 2, 202516.7016.7016.7016.7016.70-
Dec 30, 202416.5016.5016.5016.5016.43-
Dec 27, 202416.6016.6016.6016.6016.53-
Dec 23, 202416.3016.3016.3016.3016.23-
Dec 20, 202416.3016.3016.3016.3016.23-
Dec 19, 202416.5016.5016.5016.5016.43-
Dec 18, 202416.7016.7016.7016.7016.63-
Dec 17, 202416.5016.5016.5016.5016.43-
Dec 16, 202416.6016.6016.6016.6016.53-
Dec 13, 202417.1017.1017.1017.1017.03-
Dec 12, 202417.2017.2017.2017.2017.13-
Dec 11, 202417.0017.0017.0017.0016.93-
Dec 10, 202417.2017.2017.2017.2017.13-
Dec 9, 202416.7016.7016.7016.7016.63-
Dec 6, 202416.8016.8016.8016.8016.73-
Dec 5, 202416.8016.8016.8016.8016.73-
Dec 4, 202416.6016.6016.6016.6016.53-
Dec 3, 202416.7017.3016.7017.3017.23311
Dec 2, 202416.6016.6016.6016.6016.53-
Nov 29, 202417.5017.5017.5017.5017.43-
Nov 28, 202417.6017.6017.6017.6017.53-
Nov 27, 202417.1017.1017.1017.1017.03-
Nov 26, 202417.1017.1017.1017.1017.03-
Nov 25, 202417.1017.1017.1017.1017.03-
Nov 22, 202416.4016.4016.4016.4016.33-
Nov 21, 202416.4016.4016.4016.4016.33-
Nov 20, 202416.2016.2016.2016.2016.14-
Nov 19, 202416.3016.3016.3016.3016.23-
Nov 18, 202416.6016.6016.6016.6016.53-
Nov 15, 202416.4016.4016.4016.4016.33-
Nov 14, 202416.6016.6016.6016.6016.53-
Nov 13, 202416.8016.8016.8016.8016.73-
Nov 12, 202417.0017.0017.0017.0016.93-
Nov 11, 202416.9016.9016.9016.9016.83-
Nov 8, 202417.5017.5017.5017.5017.43-
Nov 7, 202418.3018.3018.3018.3018.23-
Nov 6, 202418.3018.3018.3018.3018.23-
Nov 5, 202418.9018.9018.9018.9018.8210
Nov 4, 202418.9018.9018.9018.9018.82-
Nov 1, 202418.6018.6018.6018.6018.53-
Oct 31, 202419.7019.7019.7019.7019.62-
Oct 30, 202420.0020.0020.0020.0019.92-
Oct 29, 202420.0020.0020.0020.0019.92-
Oct 28, 202419.6019.6019.6019.6019.52-
Oct 25, 202419.8019.8019.8019.8019.72-
Oct 24, 202419.5019.5019.5019.5019.42-
Oct 23, 202420.0020.0020.0020.0019.92-
Oct 22, 202420.6020.6020.6020.6020.52291
Oct 21, 202420.6020.6020.6020.6020.52-
Oct 18, 202420.6020.6020.6020.6020.52-
Oct 17, 202420.8020.8020.8020.8020.72-
Oct 16, 202420.6020.6020.6020.6020.52-
Oct 15, 202422.0022.0022.0022.0021.91-
Oct 14, 202422.4022.4022.4022.4022.31-
Oct 11, 202422.2022.2022.2022.2022.11-
Oct 10, 202422.2022.2022.2022.2022.11-
Oct 9, 202422.4022.4022.4022.4022.31-
Oct 8, 202421.6021.6021.6021.6021.51-
Oct 7, 202422.8022.8022.8022.8022.71-
Oct 4, 202423.2023.2023.2023.2023.11-
Oct 3, 202422.8022.8022.8022.8022.71-
Oct 2, 202423.4023.4023.4023.4023.31-
Oct 1, 202423.4023.4023.4023.4023.31-
Sep 30, 202424.0024.0024.0024.0023.90-
Sep 27, 202423.0023.0023.0023.0022.91-
Sep 26, 202423.0023.0023.0023.0022.91-
Sep 25, 202422.4022.4022.4022.4022.31-
Sep 24, 202421.8021.8021.8021.8021.71-
Sep 23, 202420.8020.8020.8020.8020.72-
Sep 20, 202421.0021.0021.0021.0020.92-
Sep 19, 202420.8020.8020.8020.8020.72-
Sep 18, 202420.4020.4020.4020.4020.32-
Sep 17, 202420.8020.8020.8020.8020.72-
Sep 16, 202421.0021.0021.0021.0020.92-
Sep 13, 202421.0021.0021.0021.0020.92-
Sep 12, 202419.8019.8019.8019.8019.72-
Sep 11, 202419.4019.4019.4019.4019.32-
Sep 10, 202419.7019.7019.7019.7019.62-
Sep 9, 202419.8020.8019.8020.8020.7210
Sep 6, 202420.0020.0020.0020.0019.92-
Sep 5, 202419.0019.0019.0019.0018.92-
Sep 4, 202418.8018.8018.8018.8018.72-
Sep 3, 202419.2019.2019.2019.2019.12-
Sep 2, 202419.4019.4019.2019.2019.12-
Aug 30, 202419.8019.8019.8019.8019.72-
Aug 29, 202419.8019.8019.8019.8019.72-
Aug 28, 202420.2020.2020.2020.2020.12-
Aug 27, 202420.6020.6020.6020.6020.52-
Aug 26, 202420.6020.6020.6020.6020.52-
Aug 23, 202420.2020.2020.2020.2020.12-
Aug 22, 202420.4020.4020.4020.4020.32-
Aug 21, 202420.2020.2020.2020.2020.12-
Aug 20, 202421.4021.4021.4021.4021.31-
Aug 19, 202421.2021.2021.2021.2021.12-
Aug 16, 202421.0021.0021.0021.0020.92-
Aug 15, 202420.4020.4020.4020.4020.32-
Aug 14, 202420.6020.6020.6020.6020.52-
Aug 13, 202420.6020.6020.6020.6020.52-
Aug 12, 202420.4020.4020.4020.4020.32-
Aug 9, 202420.4021.2020.4021.2021.12100
Aug 8, 202423.4024.8023.4024.8024.70170
Aug 7, 202427.6027.6027.6027.6027.49-
Aug 6, 202427.0027.0027.0027.0026.89-
Aug 5, 202426.4026.4026.4026.4026.29-
Aug 2, 202427.6027.6027.6027.6027.49-
Aug 1, 202428.0028.0028.0028.0027.89-
Jul 31, 202429.0029.0029.0029.0028.8817
Jul 30, 202427.6027.6027.6027.6027.49-
Jul 29, 202427.8027.8027.8027.8027.69-
Jul 26, 202427.2027.2027.2027.2027.09-
Jul 25, 202426.8026.8026.8026.8026.69-
Jul 24, 202426.6026.6026.6026.6026.49-
Jul 23, 202427.0027.0027.0027.0026.89-
Jul 22, 202427.0027.0027.0027.0026.89-
Jul 19, 202426.4026.4026.4026.4026.29-
Jul 18, 202426.8026.8026.8026.8026.69-
Jul 17, 202426.2026.2026.2026.2026.09-
Jul 16, 202425.8025.8025.8025.8025.70-
Jul 15, 202426.8026.8026.8026.8026.69-
Jul 12, 202426.8026.8026.8026.8026.69-
Jul 11, 202425.8025.8025.8025.8025.70-
Jul 10, 202425.6025.6025.6025.6025.50-
Jul 9, 202426.4026.4026.4026.4026.29-
Jul 8, 202426.4026.4026.4026.4026.29-
Jul 5, 202426.0026.0026.0026.0025.90-
Jul 4, 202426.2026.2026.2026.2026.09-
Jul 3, 202426.0026.0026.0026.0025.90-
Jul 2, 202426.0026.0026.0026.0025.90-
Jul 1, 202426.0026.0026.0026.0025.90-
Jun 28, 2024 0.1840211 Dividend
Jun 28, 202427.2027.2027.2027.2027.09-
Jun 27, 202427.2027.2027.2027.2026.88-
Jun 26, 202427.2027.2027.2027.2026.88-
Jun 25, 202427.0027.0027.0027.0026.68-
Jun 24, 202427.4027.4027.4027.4027.08-
Jun 21, 202427.0027.0027.0027.0026.68-
Jun 20, 202427.2027.2027.2027.2026.88-
Jun 19, 202428.8028.8028.8028.8028.46350
Jun 18, 202429.4029.4029.4029.4029.06-
Jun 17, 202429.6029.6029.6029.6029.25-
Jun 14, 202429.0029.0029.0029.0028.66-
Jun 13, 202429.4029.4029.4029.4029.06-
Jun 12, 202429.6029.6029.6029.6029.25-
Jun 11, 202429.6029.6029.6029.6029.25-
Jun 10, 202430.2030.2030.2030.2029.85-
Jun 7, 202429.8029.8029.8029.8029.45-
Jun 6, 202430.0030.0030.0030.0029.65-
Jun 5, 202430.2030.4030.2030.4030.05100
Jun 4, 202429.0029.0029.0029.0028.66-
Jun 3, 202428.8028.8028.8028.8028.46-
May 31, 202429.0029.8029.0029.8029.45315
May 30, 202428.8028.8028.8028.8028.46-
May 29, 202429.2029.2029.2029.2028.86-
May 28, 202429.2029.2029.2029.2028.86-
May 27, 202429.4029.4029.4029.4029.06-
May 24, 202428.6028.6028.6028.6028.27-
May 23, 202428.0028.0028.0028.0027.67-

Related Tickers

LRLCY L'Oréal S.A.
84.37
-0.04%
 
COTY Coty Inc.
4.7800
-3.04%
 
OR.PA L'Oréal S.A.
372.95
-1.79%
 
ELF e.l.f. Beauty, Inc.
83.93
+1.39%
 
EL The Estée Lauder Companies Inc.
63.69
-1.13%
 
HIMS Hims & Hers Health, Inc.
54.83
+2.45%