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

Frankfurt - Delayed Quote EUR

Sharp Corporation (SRP.F)

4.9960
-0.0020
(-0.04%)
At close: April 25 at 9:39:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255.05805.05804.99604.99604.9960-
Apr 24, 20255.00405.00404.99804.99804.9980-
Apr 23, 20255.05805.05805.03005.03005.0300-
Apr 22, 20255.05805.06605.05805.06605.0660-
Apr 17, 20254.92104.92104.90804.90804.9080-
Apr 16, 20254.89504.89504.88604.88604.8860-
Apr 15, 20255.06005.06005.06005.06005.0600-
Apr 14, 20255.01405.01404.96404.96404.964044
Apr 11, 20254.71104.71104.67104.67104.6710-
Apr 10, 20254.83604.83604.63204.63204.6320-
Apr 9, 20254.44504.72704.44504.72704.7270-
Apr 8, 20254.76204.76204.61104.61104.6110-
Apr 7, 20254.31004.48504.31004.48504.4850-
Apr 4, 20254.82104.85004.63604.63604.6360750
Apr 3, 20255.54805.54805.11205.11205.1120100
Apr 2, 20255.55005.55005.55005.55005.5500-
Apr 1, 20255.62405.63405.62405.63405.6340-
Mar 31, 20255.67005.71405.67005.71405.7140-
Mar 28, 20255.81005.81005.71405.71405.7140-
Mar 27, 20255.89405.89405.86205.86205.8620-
Mar 26, 20255.91405.91405.87605.87605.8760-
Mar 25, 20255.84805.91605.84805.91605.9160-
Mar 24, 20256.17406.17406.17406.17406.174010
Mar 21, 20255.94405.95005.94405.95005.9500-
Mar 20, 20255.82605.83405.82605.83405.8340-
Mar 19, 20255.74805.81005.74805.81005.8100-
Mar 18, 20255.81805.81805.73805.73805.7380-
Mar 17, 20255.65405.65405.65405.65405.6540-
Mar 14, 20255.84005.84005.72605.72605.7260-
Mar 13, 20255.83405.83405.78205.78205.7820-
Mar 12, 20255.75006.10805.75005.89205.892014
Mar 11, 20255.91005.91005.72405.72405.7240-
Mar 10, 20255.75206.00005.74605.74605.746037
Mar 7, 20255.72805.72805.70005.70005.7000-
Mar 6, 20255.79805.79805.77605.77605.7760-
Mar 5, 20255.91205.91205.83805.83805.8380-
Mar 4, 20256.03406.03405.91005.91005.9100-
Mar 3, 20256.16406.16406.00806.00806.0080-
Feb 28, 20256.09806.11206.09806.11206.1120-
Feb 27, 20256.20206.20206.17606.17606.1760-
Feb 26, 20256.11206.13606.11206.13606.1360-
Feb 25, 20256.10006.10006.05806.05806.0580-
Feb 24, 20255.90805.90805.83205.83205.8320-
Feb 21, 20255.80405.80405.80405.80405.8040-
Feb 20, 20255.96805.96805.95405.95405.9540-
Feb 19, 20255.94605.96405.94605.96405.9640-
Feb 18, 20255.99205.99205.97805.97805.9780-
Feb 17, 20256.09006.11206.09006.11206.1120-
Feb 14, 20256.07406.07406.07206.07206.0720-
Feb 13, 20256.06006.10206.06006.10206.1020-
Feb 12, 20256.14206.14206.09406.09406.0940-
Feb 11, 20256.01406.01405.95405.95405.9540-
Feb 10, 20255.99805.99805.99805.99805.9980-
Feb 7, 20255.83806.05205.83806.05206.0520-
Feb 6, 20255.82605.82605.82605.82605.8260-
Feb 5, 20255.62205.64205.62205.64205.6420-
Feb 4, 20255.61405.62405.61405.62405.6240-
Feb 3, 20255.61405.61405.61405.61405.6140-
Jan 31, 20255.63005.63005.62805.62805.6280-
Jan 30, 20255.82405.82405.82405.82405.8240-
Jan 29, 20255.69605.69605.69405.69405.6940-
Jan 28, 20255.65005.65205.65005.65205.6520-
Jan 27, 20255.71605.71605.66605.66605.666040
Jan 24, 20255.50005.50005.46205.46205.4620-
Jan 23, 20255.51205.52605.51205.52605.5260-
Jan 22, 20255.43205.43205.41005.41005.4100-
Jan 21, 20255.45605.46005.43205.43205.432040
Jan 20, 20255.42805.42805.42805.42805.4280-
Jan 17, 20255.45005.45005.43205.43205.4320-
Jan 16, 20255.48805.51405.48805.51405.5140-
Jan 15, 20255.47405.49805.47405.49805.4980-
Jan 14, 20255.53205.78405.53205.57205.57201,063
Jan 13, 20255.69405.69405.69405.69405.6940-
Jan 10, 20255.61205.64805.61205.64805.6480-
Jan 9, 20255.63805.63805.63405.63405.6340-
Jan 8, 20255.76405.76405.76205.76205.7620-
Jan 7, 20255.83405.86005.83405.86005.8600-
Jan 6, 20255.63405.63405.63405.63405.6340-
Jan 3, 20255.91005.91005.91005.91005.9100-
Jan 2, 20255.89005.90205.89005.90205.9020-
Dec 30, 20245.81805.81805.81805.81805.8180-
Dec 27, 20245.90605.90605.89805.89805.8980-
Dec 23, 20245.81205.90205.81205.90205.9020-
Dec 20, 20245.91205.91205.91005.91005.9100-
Dec 19, 20245.91806.09005.91806.09006.0900397
Dec 18, 20245.99606.03405.99606.03406.0340-
Dec 17, 20245.88405.91005.88405.90605.906050
Dec 16, 20246.00606.00606.00606.00606.0060-
Dec 13, 20246.08006.08005.92605.92605.9260100
Dec 12, 20245.74005.76205.74005.76205.7620-
Dec 11, 20245.75405.75405.72005.72005.7200-
Dec 10, 20245.77005.77005.76805.76805.7680-
Dec 9, 20245.66005.66005.63805.63805.6380-
Dec 6, 20245.74805.74805.74805.74805.7480-
Dec 5, 20245.78205.78205.74205.74205.7420-
Dec 4, 20245.78205.78405.77605.77605.7760200
Dec 3, 20245.81205.83805.81205.83805.8380-
Dec 2, 20245.85405.85405.79005.79005.7900-
Nov 29, 20245.86605.90205.86605.90205.9020-
Nov 28, 20245.98005.98205.98005.98205.9820-
Nov 27, 20246.01206.02206.01206.02206.0220-
Nov 26, 20246.07406.10606.07406.10606.1060-
Nov 25, 20246.09606.09606.09606.09606.0960-
Nov 22, 20245.99806.04005.99806.04006.0400-
Nov 21, 20245.93205.98205.93205.98205.9820-
Nov 20, 20245.96405.99405.96405.99405.9940-
Nov 19, 20245.83405.83405.73805.73805.7380-
Nov 18, 20245.84805.84805.84805.84805.8480-
Nov 15, 20245.92606.00205.92606.00206.0020-
Nov 14, 20245.98405.98405.98405.98405.9840-
Nov 13, 20245.97206.17805.97205.97605.976053
Nov 12, 20245.56805.56805.56005.56005.5600200
Nov 11, 20245.20405.20405.20405.20405.2040-
Nov 8, 20245.35205.35205.35205.35205.3520-
Nov 7, 20245.35205.35205.35205.35205.3520-
Nov 6, 20245.26605.26605.26605.26605.2660-
Nov 5, 20245.43605.43605.43605.43605.4360-
Nov 4, 20245.56605.56605.55605.55605.5560-
Nov 1, 20245.50005.55605.50005.55605.5560-
Oct 31, 20245.43205.43205.39005.39005.3900-
Oct 30, 20245.70005.70005.61005.61005.61002,809
Oct 29, 20245.70005.70005.70005.70005.7000-
Oct 28, 20245.70005.70005.70005.70005.7000191
Oct 25, 20245.70005.70005.70005.70005.7000-
Oct 24, 20245.70005.70005.70005.70005.7000-
Oct 23, 20245.70005.70005.70005.70005.7000-
Oct 22, 20245.78405.78405.76605.76605.7660-
Oct 21, 20245.90805.90805.87605.87605.8760-
Oct 18, 20245.85405.85405.85405.85405.8540-
Oct 17, 20245.89805.89805.89805.89805.8980-
Oct 16, 20245.85205.89805.85205.89805.8980-
Oct 15, 20245.94805.94805.80805.80805.8080-
Oct 14, 20245.85205.85205.84605.84605.8460-
Oct 11, 20245.81405.81405.81405.81405.8140-
Oct 10, 20245.89005.90805.89005.90805.9080-
Oct 9, 20245.95205.99005.95205.99005.9900-
Oct 8, 20245.95406.02005.95406.02006.0200-
Oct 7, 20246.05206.05205.99205.99205.9920-
Oct 4, 20246.09606.09606.09606.09606.0960-
Oct 3, 20245.86005.86205.86005.86205.8620-
Oct 2, 20245.81605.85605.81605.85605.8560-
Oct 1, 20245.88405.88405.88405.88405.8840-
Sep 30, 20245.81605.81605.81605.81605.8160-
Sep 27, 20245.59205.59205.50005.50005.5000-
Sep 26, 20245.57005.64205.57005.64205.6420-
Sep 25, 20245.45605.49405.45605.49405.4940-
Sep 24, 20245.54605.54605.53405.53405.5340-
Sep 23, 20245.58005.58005.58005.58005.5800-
Sep 20, 20245.62805.62805.56805.56805.5680-
Sep 19, 20245.62405.62405.62405.62405.6240-
Sep 18, 20245.65405.65405.65405.65405.6540-
Sep 17, 20245.71805.71805.70205.70205.7020-
Sep 16, 20245.49405.49405.44805.44805.4480-
Sep 13, 20245.48005.48005.46205.46205.4620-
Sep 12, 20245.47205.47205.47205.47205.4720-
Sep 11, 20245.50005.58405.50005.58405.5840-
Sep 10, 20245.53805.86805.51605.51605.5160350
Sep 9, 20245.58405.58405.58405.58405.5840-
Sep 6, 20245.58205.58205.49005.49005.4900-
Sep 5, 20245.63605.63605.56805.56805.5680-
Sep 4, 20245.86805.90205.86805.90205.9020-
Sep 3, 20245.91205.91205.74005.74005.7400-
Sep 2, 20245.92805.92805.92805.92805.9280-
Aug 30, 20246.05206.06606.05206.06606.0660-
Aug 29, 20245.98605.98605.97605.97605.9760-
Aug 28, 20245.98805.98805.98805.98805.9880-
Aug 27, 20245.95405.96805.95405.96805.9680-
Aug 26, 20246.00206.00206.00206.00206.0020-
Aug 23, 20246.07806.07806.05206.05206.0520-
Aug 22, 20245.70205.80205.70205.80205.8020-
Aug 21, 20245.67405.67405.66805.66805.6680-
Aug 20, 20245.70605.70605.68405.68405.6840-
Aug 19, 20245.40005.40005.32005.32005.3200-
Aug 16, 20245.34605.34605.32405.32405.3240-
Aug 15, 20245.19405.19405.19405.19405.1940-
Aug 14, 20245.24805.24805.21805.21805.2180-
Aug 13, 20244.89604.89604.89604.89604.8960-
Aug 12, 20245.14005.14004.94004.94004.9400-
Aug 9, 20245.23405.23404.87304.87304.8730-
Aug 8, 20245.16205.16205.16205.16205.1620-
Aug 7, 20245.05405.05404.94004.94004.9400-
Aug 6, 20244.88904.88904.88904.88904.8890-
Aug 5, 20244.76504.83204.76504.83204.8320100
Aug 2, 20244.99804.99804.99804.99804.9980-
Aug 1, 20245.12205.12204.97804.97804.9780-
Jul 31, 20245.15405.17805.15405.17805.1780-
Jul 30, 20245.05005.05005.04805.04805.0480-
Jul 29, 20245.03805.04005.03805.04005.0400-
Jul 26, 20245.01805.01805.01805.01805.0180-
Jul 25, 20245.06605.07805.06605.07805.0780-
Jul 24, 20245.22605.22605.13605.13605.136013
Jul 23, 20245.31605.34205.31605.34205.3420-
Jul 22, 20245.31605.31605.31605.31605.3160-
Jul 19, 20245.32405.32405.32405.32405.3240-
Jul 18, 20245.38405.38405.34405.34405.3440-
Jul 17, 20245.36005.36005.30605.30605.3060-
Jul 16, 20245.31005.35405.31005.35405.3540-
Jul 15, 20245.45405.45405.45405.45405.4540-
Jul 12, 20245.42805.45805.42805.45805.4580-
Jul 11, 20245.41005.41005.39005.39005.390010
Jul 10, 20245.21405.26805.21405.26805.2680-
Jul 9, 20245.29405.29405.26605.26605.2660-
Jul 8, 20245.24805.24805.24805.24805.2480-
Jul 5, 20245.30605.30605.30005.30005.3000-
Jul 4, 20245.24005.24005.23205.23205.2320-
Jul 3, 20245.24805.24805.24205.24205.2420-
Jul 2, 20245.25605.27805.25605.27805.2780-
Jul 1, 20245.27205.27205.27205.27205.2720-
Jun 28, 20245.24205.25205.24205.25205.2520-
Jun 27, 20245.53405.54405.53405.54405.5440-
Jun 26, 20245.58405.58405.52605.52605.5260-
Jun 25, 20245.49405.57405.49405.57405.5740-
Jun 24, 20245.51205.51205.50005.50005.5000-
Jun 21, 20245.46205.46205.46205.46205.4620-
Jun 20, 20245.39205.39205.37005.37005.3700-
Jun 19, 20245.49405.49405.45605.45605.4560-
Jun 18, 20245.60805.68805.60805.68805.6880-
Jun 17, 20245.66805.69405.66805.69405.6940-
Jun 14, 20245.62605.62605.61605.61605.6160-
Jun 13, 20245.53805.95605.53805.61005.610050
Jun 12, 20245.55005.56205.55005.56205.5620-
Jun 11, 20245.52605.54205.52605.54205.5420-
Jun 10, 20245.60805.60805.60805.60805.6080-
Jun 7, 20245.27005.40005.27005.40005.4000-
Jun 6, 20245.36405.36805.36405.36805.3680-
Jun 5, 20245.52605.58605.52605.58605.5860-
Jun 4, 20245.55805.55805.55205.55205.5520-
Jun 3, 20245.60205.60205.60205.60205.6020-
May 31, 20245.52005.52005.52005.52005.5200-
May 30, 20245.36805.51205.36805.51205.5120-
May 29, 20245.31205.31205.05005.05005.0500-
May 28, 20245.25405.26205.25405.26205.2620-
May 27, 20245.41605.41605.41605.41605.4160-
May 24, 20245.50005.50005.40005.40005.400025
May 23, 20245.50005.50005.41405.41405.4140810
May 22, 20245.30005.50005.30005.50005.5000-
May 21, 20244.94804.94804.94804.94804.9480-
May 20, 20244.78604.78604.78604.78604.7860-
May 17, 20244.69504.69504.69504.69504.6950-
May 16, 20244.64404.64404.58004.58004.5800-
May 15, 20244.85004.85004.85004.85004.8500150
May 14, 20244.99004.99004.90204.90204.9020-
May 13, 20244.90004.90004.90004.90004.9000-
May 10, 20244.97804.97804.96604.96604.9660-
May 9, 20244.88004.88004.88004.88004.8800-
May 8, 20244.96004.96804.96004.96804.9680-
May 7, 20245.01805.01804.98804.98804.9880-
May 6, 20244.79704.79704.79704.79704.7970-
May 3, 20244.77904.82404.77904.82404.8240-
May 2, 20244.83704.83704.83704.83704.8370-
Apr 30, 20244.80604.80604.80104.80104.8010-
Apr 29, 20244.80404.80404.78704.78704.7870-
Apr 26, 20244.71104.73604.71104.73604.7360-
Apr 25, 20244.75704.75704.75704.75704.7570-

Related Tickers

APC.F Apple Inc.
184.00
+0.86%
 
SSNLF Samsung Electronics Co., Ltd.
40.60
0.00%
 
APC.DE Apple Inc.
182.06
+0.31%
 
AAPL Apple Inc.
209.28
+0.44%