Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Sekisui Chemical Co., Ltd. (SUI.F)

Compare
16.20
-0.20
(-1.22%)
As of 8:05:16 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202516.2016.2016.2016.2016.20400
Mar 3, 202516.4016.4016.4016.4016.40-
Feb 28, 202516.2016.2016.2016.2016.20400
Feb 27, 202516.2016.2016.2016.2016.20-
Feb 26, 202516.2016.2016.2016.2016.20-
Feb 25, 202516.0016.0016.0016.0016.00-
Feb 24, 202515.9015.9015.9015.9015.90-
Feb 21, 202515.8015.8015.8015.8015.80-
Feb 20, 202515.9015.9015.9015.9015.90-
Feb 19, 202515.9015.9015.9015.9015.90-
Feb 18, 202515.7015.7015.7015.7015.70-
Feb 17, 202515.7016.1015.7016.1016.10196
Feb 14, 202515.7015.7015.7015.7015.70-
Feb 13, 202515.8015.8015.8015.8015.80-
Feb 12, 202516.0016.0016.0016.0016.00-
Feb 11, 202515.9015.9015.9015.9015.90110
Feb 10, 202515.9015.9015.9015.9015.90-
Feb 7, 202515.9015.9015.9015.9015.90-
Feb 6, 202515.9015.9015.9015.9015.90-
Feb 5, 202515.8015.8015.8015.8015.80-
Feb 4, 202515.5015.7015.5015.7015.70208
Feb 3, 202515.7015.7015.7015.7015.70-
Jan 31, 202515.8015.8015.8015.8015.80-
Jan 30, 202515.0015.0015.0015.0015.00-
Jan 29, 202515.0015.0015.0015.0015.00-
Jan 28, 202515.0015.0015.0015.0015.00-
Jan 27, 202514.9014.9014.9014.9014.90-
Jan 24, 202514.9014.9014.9014.9014.90-
Jan 23, 202514.9014.9014.9014.9014.90-
Jan 22, 202515.0015.1015.0015.1015.1065
Jan 21, 202515.2015.2015.2015.2015.20-
Jan 20, 202515.1015.1015.1015.1015.10-
Jan 17, 202515.3015.3015.3015.3015.30-
Jan 16, 202515.3015.3015.3015.3015.30-
Jan 15, 202515.1015.1015.1015.1015.10-
Jan 14, 202515.5015.5015.5015.5015.50-
Jan 13, 202515.5015.7015.5015.7015.7060
Jan 10, 202515.2015.2015.2015.2015.20-
Jan 9, 202515.5015.5015.5015.5015.50-
Jan 8, 202516.0016.0016.0016.0016.00-
Jan 7, 202516.1016.1016.1016.1016.10-
Jan 6, 202516.3016.7016.3016.7016.70215
Jan 3, 202516.7016.7016.7016.7016.70-
Jan 2, 202516.3016.3016.3016.3016.30-
Dec 30, 202416.5016.5016.5016.5016.50-
Dec 27, 202416.5016.7016.5016.5016.50524
Dec 23, 202414.8014.8014.8014.8014.80-
Dec 20, 202414.4014.4014.4014.4014.40-
Dec 19, 202414.5014.5014.4014.4014.40120
Dec 18, 202414.7014.7014.7014.7014.70-
Dec 17, 202414.7014.7014.7014.7014.70-
Dec 16, 202414.5014.5014.5014.5014.50-
Dec 13, 202414.8014.8014.8014.8014.80-
Dec 12, 202414.8014.8014.8014.8014.80-
Dec 11, 202414.8014.8014.8014.8014.80-
Dec 10, 202414.8014.8014.8014.8014.80-
Dec 9, 202414.9014.9014.9014.9014.90-
Dec 6, 202414.9014.9014.9014.9014.90-
Dec 5, 202415.1015.1015.1015.1015.10200
Dec 4, 202415.0015.0015.0015.0015.001
Dec 3, 202415.3015.3015.3015.3015.30-
Dec 2, 202415.0015.0015.0015.0015.00-
Nov 29, 202415.0015.0015.0015.0015.00-
Nov 28, 202414.9014.9014.9014.9014.90-
Nov 27, 202414.7014.7014.7014.7014.70-
Nov 26, 202415.0015.3015.0015.3015.301,000
Nov 25, 202414.2014.2014.2014.2014.20-
Nov 22, 202414.1014.1014.1014.1014.10-
Nov 21, 202414.0014.0014.0014.0014.00-
Nov 20, 202414.0014.0014.0014.0014.00-
Nov 19, 202414.2014.2014.2014.2014.20-
Nov 18, 202414.2014.2014.2014.2014.20-
Nov 15, 202414.1014.1014.1014.1014.10-
Nov 14, 202414.1014.1014.1014.1014.10-
Nov 13, 202414.2014.2014.2014.2014.20-
Nov 12, 202414.4014.4014.4014.4014.40-
Nov 11, 202414.1014.1014.1014.1014.10-
Nov 8, 202414.1014.5014.1014.5014.5026
Nov 7, 202414.0014.0014.0014.0014.00-
Nov 6, 202413.9013.9013.9013.9013.90-
Nov 5, 202413.8014.2013.8014.2014.2069
Nov 4, 202413.7013.7013.7013.7013.70-
Nov 1, 202413.6013.6013.6013.6013.60-
Oct 31, 202412.9012.9012.9012.9012.90-
Oct 30, 202412.9012.9012.9012.9012.90-
Oct 29, 202412.9012.9012.9012.9012.90-
Oct 28, 202412.8012.8012.8012.8012.80-
Oct 25, 202412.8012.8012.8012.8012.80-
Oct 24, 202412.9012.9012.9012.9012.90-
Oct 23, 202412.9012.9012.9012.9012.90-
Oct 22, 202413.1013.1013.1013.1013.10-
Oct 21, 202413.3013.3013.3013.3013.30-
Oct 18, 202413.4013.4013.4013.4013.40-
Oct 17, 202413.4013.4013.4013.4013.40-
Oct 16, 202413.4013.4013.4013.4013.40-
Oct 15, 202413.5013.5013.5013.5013.50-
Oct 14, 202413.5013.5013.5013.5013.50-
Oct 11, 202413.5013.5013.5013.5013.50-
Oct 10, 202413.6013.6013.6013.6013.60-
Oct 9, 202413.6013.6013.6013.6013.60-
Oct 8, 202413.7013.7013.7013.7013.70-
Oct 7, 202413.8013.8013.8013.8013.80-
Oct 4, 202413.7013.7013.7013.7013.70-
Oct 3, 202413.6013.6013.6013.6013.60-
Oct 2, 202413.7013.7013.7013.7013.70-
Oct 1, 202413.8013.8013.8013.8013.80-
Sep 30, 202413.9013.9013.9013.9013.90-
Sep 27, 2024 0.24 Dividend
Sep 27, 202413.8013.8013.8013.8013.80-
Sep 26, 202413.9013.9013.9013.90-23.10-
Sep 25, 202413.8013.8013.8013.80-22.93-
Sep 24, 202413.7013.7013.7013.70-22.77-
Sep 23, 202413.5013.5013.5013.50-22.44-
Sep 20, 202413.6013.6013.6013.60-22.60-
Sep 19, 202413.7013.7013.7013.70-22.77-
Sep 18, 202413.7013.7013.7013.70-22.77-
Sep 17, 202413.6013.6013.6013.60-22.60-
Sep 16, 202413.6013.6013.6013.60-22.60-
Sep 13, 202413.6013.6013.6013.60-22.60-
Sep 12, 202413.7013.7013.7013.70-22.77-
Sep 11, 202413.7013.7013.7013.70-22.77-
Sep 10, 202413.9013.9013.9013.90-23.10-
Sep 9, 202413.8013.8013.8013.80-22.93-
Sep 6, 202413.8013.8013.8013.80-22.93-
Sep 5, 202413.8013.8013.8013.80-22.93-
Sep 4, 202413.4013.4013.4013.40-22.27-
Sep 3, 202413.5014.0013.5014.00-23.2760
Sep 2, 202413.5013.5013.4013.40-22.27-
Aug 30, 202413.6013.6013.6013.60-22.60-
Aug 29, 202413.6013.6013.6013.60-22.60-
Aug 28, 202413.5013.5013.5013.50-22.44-
Aug 27, 202413.5013.5013.5013.50-22.44-
Aug 26, 202413.6013.6013.6013.60-22.60-
Aug 23, 202413.6013.6013.6013.60-22.60-
Aug 22, 202413.5013.5013.5013.50-22.44-
Aug 21, 202413.3013.3013.3013.30-22.10-
Aug 20, 202413.2013.2013.2013.20-21.94-
Aug 19, 202413.2013.2013.2013.20-21.94-
Aug 16, 202413.2013.2013.2013.20-21.94-
Aug 15, 202413.1013.1013.1013.10-21.77-
Aug 14, 202413.1013.1013.1013.10-21.77-
Aug 13, 202413.0013.4013.0013.40-22.2781
Aug 12, 202413.0013.0013.0013.00-21.60-
Aug 9, 202413.0013.0013.0013.00-21.60-
Aug 8, 202412.9012.9012.9012.90-21.44-
Aug 7, 202412.9012.9012.9012.90-21.44-
Aug 6, 202412.8012.8012.8012.80-21.27-
Aug 5, 202411.9011.9011.9011.90-19.7870
Aug 2, 202413.1013.1013.1013.10-21.77-
Aug 1, 202413.4013.4013.4013.40-22.272
Jul 31, 202413.6013.6013.6013.60-22.60-
Jul 30, 202413.2013.2013.2013.20-21.94-
Jul 29, 202413.3013.3013.3013.30-22.10-
Jul 26, 202413.1013.1013.1013.10-21.77-
Jul 25, 202413.2013.2013.2013.20-21.94-
Jul 24, 202413.1013.1013.1013.10-21.77-
Jul 23, 202413.1013.1013.1013.10-21.77-
Jul 22, 202413.1013.1013.1013.10-21.77-
Jul 19, 202413.2013.2013.2013.20-21.94-
Jul 18, 202413.3013.3013.3013.30-22.10-
Jul 17, 202413.1013.1013.1013.10-21.77-
Jul 16, 202413.3013.3013.3013.30-22.103
Jul 15, 202413.0013.0013.0013.00-21.60-
Jul 12, 202412.8012.8012.8012.80-21.27-
Jul 11, 202412.6012.6012.6012.60-20.94-
Jul 10, 202412.5012.5012.5012.50-20.77-
Jul 9, 202412.4012.4012.4012.40-20.61-
Jul 8, 202412.4012.4012.4012.40-20.61-
Jul 5, 202412.5012.5012.5012.50-20.77-
Jul 4, 202412.6012.6012.6012.60-20.94-
Jul 3, 202412.6012.6012.6012.60-20.94-
Jul 2, 202412.6012.6012.6012.60-20.94-
Jul 1, 202412.7012.7012.7012.70-21.11-
Jun 28, 202412.7012.7012.7012.70-21.11-
Jun 27, 202412.7012.7012.7012.70-21.11-
Jun 26, 202412.8012.8012.8012.80-21.27-
Jun 25, 202412.9012.9012.9012.90-21.44-
Jun 24, 202412.7012.7012.7012.70-21.11-
Jun 21, 202412.6012.6012.6012.60-20.94-
Jun 20, 202412.7012.7012.7012.70-21.11-
Jun 19, 202412.7012.7012.7012.70-21.11-
Jun 18, 202412.8012.8012.8012.80-21.27-
Jun 17, 202413.0013.0013.0013.00-21.60-
Jun 14, 202413.1013.1013.1013.10-21.77-
Jun 13, 202412.9012.9012.9012.90-21.44-
Jun 12, 202413.1013.1013.1013.10-21.77-
Jun 11, 202412.9012.9012.9012.90-21.44-
Jun 10, 202413.0013.0013.0013.00-21.60-
Jun 7, 202412.9012.9012.9012.90-21.44-
Jun 6, 202413.0013.0013.0013.00-21.60200
Jun 5, 202413.0013.0013.0013.00-21.60-
Jun 4, 202413.2013.2013.2013.20-21.94-
Jun 3, 202413.0013.0013.0013.00-21.60-
May 31, 202413.1013.1013.1013.10-21.77-
May 30, 202413.1013.6013.1013.50-22.44125
May 29, 202412.9012.9012.9012.90-21.44-
May 28, 202412.8012.8012.8012.80-21.27-
May 27, 202412.9012.9012.9012.90-21.44-
May 24, 202412.9012.9012.9012.90-21.44-
May 23, 202412.9012.9012.9012.90-21.44-
May 22, 202413.0013.4013.0013.40-22.2774
May 21, 202413.0013.0013.0013.00-21.60-
May 20, 202412.9012.9012.9012.90-21.44-
May 17, 202412.9013.3012.9013.30-22.10576
May 16, 202413.0013.0013.0013.00-21.60-
May 15, 202413.1013.1013.1013.10-21.77-
May 14, 202413.2013.2013.2013.20-21.94-
May 13, 202413.2013.2013.2013.20-21.94-
May 10, 202413.3013.3013.3013.30-22.10-
May 9, 202413.2013.2013.2013.20-21.94-
May 8, 202413.1013.1013.1013.10-21.77-
May 7, 202413.4013.4013.4013.40-22.27-
May 6, 202413.3013.3013.3013.30-22.10-
May 3, 202413.4013.4013.4013.40-22.27-
May 2, 202413.2013.2013.2013.20-21.94-
Apr 30, 202413.5013.5013.5013.50-22.44-
Apr 29, 202413.0013.0013.0013.00-21.60-
Apr 26, 202413.0013.0013.0013.00-21.60-
Apr 25, 202413.1013.1013.1013.10-21.77-
Apr 24, 202413.4013.4013.4013.40-22.27-
Apr 23, 202413.3013.3013.3013.30-22.10-
Apr 22, 202413.5013.5013.5013.50-22.44-
Apr 19, 202413.4013.4013.4013.40-22.27-
Apr 18, 202413.3013.3013.3013.30-22.10-
Apr 17, 202413.2013.2013.2013.20-21.94-
Apr 16, 202413.5013.5013.5013.50-22.44-
Apr 15, 202414.1014.1014.1014.10-23.433
Apr 12, 202413.7013.7013.7013.70-22.77-
Apr 11, 202413.5013.5013.5013.50-22.44-
Apr 10, 202413.5013.5013.5013.50-22.44-
Apr 9, 202413.5013.5013.5013.50-22.44-
Apr 8, 202413.4013.4013.4013.40-22.27-
Apr 5, 202413.3013.3013.3013.30-22.10-
Apr 4, 202413.3013.3013.3013.30-22.10-
Apr 3, 202413.7013.7013.7013.70-22.77101
Apr 2, 202413.4013.4013.4013.40-22.27-
Mar 28, 2024 0.25 Dividend
Mar 28, 202413.3013.3013.3013.30-22.10-
Mar 27, 202413.6013.6013.6013.6042.21-
Mar 26, 202413.5013.5013.5013.5041.90-
Mar 25, 202413.4013.4013.4013.4041.59-
Mar 22, 202413.5013.5013.5013.5041.90-
Mar 21, 202413.4013.4013.4013.4041.59-
Mar 20, 202412.8012.8012.8012.8039.73-
Mar 19, 202413.1013.1013.1013.1040.66-
Mar 18, 202413.1013.1013.1013.1040.66-
Mar 15, 202413.1013.1013.1013.1040.66-
Mar 14, 202413.1013.1013.1013.1040.66-
Mar 13, 202412.9012.9012.9012.9040.04-
Mar 12, 202413.0013.0013.0013.0040.35-
Mar 11, 202413.0013.0013.0013.0040.35-
Mar 8, 202413.3013.3013.3013.3041.28-
Mar 7, 202413.0013.0013.0013.0040.35-
Mar 6, 202412.9012.9012.9012.9040.04-
Mar 5, 202412.7012.7012.7012.7039.42-
Mar 4, 202412.8012.8012.8012.8039.73-