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

Frankfurt - Delayed Quote EUR

Unicharm Corporation (UN4.F)

Compare
7.35
-0.10
(-1.34%)
At close: April 10 at 6:48:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20257.457.457.357.357.35750
Apr 9, 20257.457.457.457.457.45-
Apr 8, 20257.257.257.257.257.25-
Apr 7, 20257.057.056.906.906.901,860
Apr 4, 20257.357.357.157.157.151,485
Apr 3, 20257.257.257.257.257.25-
Apr 2, 20257.157.157.157.157.15-
Apr 1, 20257.357.357.357.357.35-
Mar 31, 20257.357.357.357.357.35-
Mar 28, 20257.307.307.307.307.30-
Mar 27, 20257.357.357.357.357.35-
Mar 26, 20257.107.107.107.107.10-
Mar 25, 20257.107.107.107.107.10-
Mar 24, 20256.957.256.957.257.25620
Mar 21, 20257.107.107.107.107.101,290
Mar 20, 20257.207.207.207.207.206
Mar 19, 20257.107.107.107.107.10-
Mar 18, 20257.507.507.207.207.203,323
Mar 17, 20257.057.357.057.057.054,226
Mar 14, 20257.457.457.457.457.45-
Mar 13, 20257.307.307.307.307.30-
Mar 12, 20257.257.257.257.257.25-
Mar 11, 20257.457.457.357.357.35280
Mar 10, 20257.507.907.507.907.902,876
Mar 7, 20257.107.107.107.107.10-
Mar 6, 20257.057.057.057.057.05-
Mar 5, 20257.107.357.057.057.051,852
Mar 4, 20257.207.507.107.307.304,785
Mar 3, 20257.357.357.357.357.35262
Feb 28, 20257.407.457.407.407.403,742
Feb 27, 20257.407.457.407.457.45500
Feb 26, 20257.257.557.257.557.55800
Feb 25, 20257.107.107.107.107.10-
Feb 24, 20256.956.956.956.956.95250
Feb 21, 20256.957.106.906.956.953,270
Feb 20, 20257.057.057.057.057.05-
Feb 19, 20257.007.307.007.207.202,285
Feb 18, 20256.957.156.957.157.157,550
Feb 17, 20257.157.457.157.457.452,400
Feb 14, 20257.257.257.257.257.25-
Feb 13, 20257.307.407.307.407.401,590
Feb 12, 20257.357.357.357.357.35-
Feb 11, 20257.457.457.407.407.40900
Feb 10, 20257.457.457.457.457.45-
Feb 7, 20257.357.357.357.357.35-
Feb 6, 20257.257.257.257.257.25-
Feb 5, 20257.207.207.207.207.20-
Feb 4, 20257.107.707.107.707.701,500
Feb 3, 20257.407.507.407.507.50700
Jan 31, 20257.607.757.607.757.75400
Jan 30, 20257.607.807.607.807.803,966
Jan 29, 20257.507.507.507.507.50-
Jan 28, 20257.507.507.507.507.50-
Jan 27, 20257.407.757.407.757.75325
Jan 24, 20257.357.357.357.357.35-
Jan 23, 20257.307.357.307.357.354,000
Jan 22, 20257.607.707.407.407.402,270
Jan 21, 20257.507.507.507.507.50-
Jan 20, 20257.457.807.457.807.803,098
Jan 17, 20257.457.457.457.457.45-
Jan 16, 20257.457.457.457.457.45-
Jan 15, 20257.457.457.457.457.45-
Jan 14, 20257.407.807.407.807.801,500
Jan 13, 20257.507.507.507.507.50-
Jan 10, 20257.407.707.407.607.601,235
Jan 9, 20257.607.607.607.607.60-
Jan 8, 20257.607.757.607.757.75496
Jan 7, 20257.657.657.657.657.65-
Jan 6, 20257.657.657.657.657.65-
Jan 3, 20258.058.058.058.058.05-
Jan 2, 20257.857.857.857.857.85-
Dec 30, 20248.208.208.208.208.20866
Dec 27, 2024 3:1 Stock Splits
Dec 27, 20247.808.207.808.208.20900
Dec 23, 20248.008.138.008.078.07165
Dec 20, 20248.008.008.008.008.00-
Dec 19, 20248.008.278.008.278.27540
Dec 18, 20248.008.207.938.208.205,160
Dec 17, 20247.938.277.938.278.27360
Dec 16, 20247.878.137.878.138.131,404
Dec 13, 20248.078.338.078.338.332,145
Dec 12, 20248.008.338.008.338.331,500
Dec 11, 20248.078.078.078.078.07-
Dec 10, 20247.877.877.877.877.87-
Dec 9, 20248.338.338.338.338.33780
Dec 6, 20248.008.078.008.078.0745
Dec 5, 20248.008.278.008.278.27402
Dec 4, 20248.078.338.078.338.331,680
Dec 3, 20248.138.408.138.408.401,800
Dec 2, 20248.138.478.138.478.471,224
Nov 29, 20248.078.077.937.937.931,440
Nov 28, 20248.078.338.078.338.331,230
Nov 27, 20248.138.478.138.478.473,222
Nov 26, 20248.278.278.278.278.27-
Nov 25, 20248.138.138.078.078.074,500
Nov 22, 20247.737.737.737.737.73-
Nov 21, 20247.738.007.737.807.801,053
Nov 20, 20247.877.877.537.537.533,426
Nov 19, 20248.008.007.938.008.001,650
Nov 18, 20248.278.338.278.338.333,780
Nov 15, 20247.808.137.808.138.133,600
Nov 14, 20247.877.877.877.877.87-
Nov 13, 20247.878.207.878.208.20600
Nov 12, 20248.078.278.078.278.271,200
Nov 11, 20248.208.478.208.478.47300
Nov 8, 20249.409.409.409.409.40-
Nov 7, 20249.339.339.339.339.33-
Nov 6, 20249.479.479.479.479.47-
Nov 5, 20249.479.479.409.409.403,000
Nov 4, 20249.539.539.539.539.53-
Nov 1, 20249.479.879.479.879.871,800
Oct 31, 20249.739.739.739.739.73-
Oct 30, 20249.879.879.879.879.87-
Oct 29, 20249.879.879.879.879.87984
Oct 28, 20249.739.739.739.739.73-
Oct 25, 20249.809.809.809.809.8027
Oct 24, 20249.739.739.739.739.73-
Oct 23, 20249.679.679.679.679.67-
Oct 22, 20249.879.879.879.879.87-
Oct 21, 20249.879.879.879.879.87-
Oct 18, 202410.0010.0010.0010.0010.00-
Oct 17, 202410.0010.0010.0010.0010.00-
Oct 16, 202410.0710.0710.0710.0710.07-
Oct 15, 202410.3310.3310.3310.3310.33-
Oct 14, 202410.3310.3310.3310.3310.33-
Oct 11, 202410.2010.6010.2010.6010.602,100
Oct 10, 202410.2010.2010.2010.2010.20-
Oct 9, 202410.2710.5310.2710.5310.53492
Oct 8, 202410.1310.4010.1310.4010.40366
Oct 7, 202410.2010.2010.2010.2010.20-
Oct 4, 202410.4010.4010.4010.4010.40-
Oct 3, 202410.4710.4710.4710.4710.47-
Oct 2, 202410.5310.8010.5310.8010.80570
Oct 1, 202410.6711.0010.6711.0011.001,800
Sep 30, 202410.7310.7310.7310.7310.73-
Sep 27, 202410.6010.6010.6010.6010.60-
Sep 26, 202410.5310.5310.5310.5310.53-
Sep 25, 202410.4710.7310.4710.7310.731,200
Sep 24, 202410.2710.5310.2710.5310.531,200
Sep 23, 202410.4710.4710.4710.4710.47-
Sep 20, 202410.6010.6010.6010.6010.60-
Sep 19, 202410.6710.6710.6710.6710.67-
Sep 18, 202410.5310.5310.5310.5310.53-
Sep 17, 202410.6710.6710.6710.6710.67-
Sep 16, 202410.6010.6010.6010.6010.60-
Sep 13, 202410.6010.6010.6010.6010.60-
Sep 12, 202410.5310.5310.5310.5310.53-
Sep 11, 202410.6010.6010.6010.6010.60-
Sep 10, 202410.5310.5310.5310.5310.53-
Sep 9, 202410.6710.6710.6710.6710.67-
Sep 6, 202410.6710.6710.6710.6710.67-
Sep 5, 202410.8010.8010.8010.8010.80-
Sep 4, 202410.6710.6710.6710.6710.67-
Sep 3, 202410.6010.6010.6010.6010.60-
Sep 2, 202410.4010.4010.3310.3310.33-
Aug 30, 202410.4010.4010.4010.4010.40-
Aug 29, 202410.4010.4010.4010.4010.40-
Aug 28, 202410.4710.4710.4710.4710.47-
Aug 27, 202410.5310.5310.5310.5310.53-
Aug 26, 202410.5310.5310.5310.5310.53-
Aug 23, 202410.4710.6710.4710.6710.6730
Aug 22, 202410.4710.4710.4710.4710.47-
Aug 21, 202410.2710.2710.2710.2710.27-
Aug 20, 202410.1310.1310.1310.1310.13-
Aug 19, 202410.4010.4010.4010.4010.40-
Aug 16, 202410.0710.0710.0710.0710.07-
Aug 15, 202410.1310.1310.1310.1310.13-
Aug 14, 202410.1310.1310.1310.1310.13-
Aug 13, 202410.1310.1310.1310.1310.13-
Aug 12, 202410.0010.0010.0010.0010.00-
Aug 9, 202410.0010.0010.0010.0010.00-
Aug 8, 202410.1310.1310.1310.1310.13-
Aug 7, 20249.879.879.879.879.87-
Aug 6, 202410.3310.3310.3310.3310.33-
Aug 5, 20249.879.879.879.879.87-
Aug 2, 20249.539.539.539.539.53-
Aug 1, 20249.809.809.809.809.80-
Jul 31, 202410.0010.0010.0010.0010.00-
Jul 30, 20249.939.939.939.939.93-
Jul 29, 202410.0010.0010.0010.0010.00-
Jul 26, 20249.879.879.879.879.87-
Jul 25, 20249.939.939.939.939.93-
Jul 24, 20249.9310.209.9310.2010.20408
Jul 23, 202410.0010.0010.0010.0010.00-
Jul 22, 20249.939.939.939.939.93-
Jul 19, 20249.9310.279.9310.2710.27750
Jul 18, 20249.939.939.939.939.93-
Jul 17, 20249.809.809.809.809.80-
Jul 16, 20249.8010.139.8010.1310.133,300
Jul 15, 202410.0710.4710.0710.4710.47600
Jul 12, 202410.0010.6710.0010.6710.672,340
Jul 11, 20249.8710.409.8710.4010.40720
Jul 10, 20249.8710.539.8710.3310.333,606
Jul 9, 20249.8710.409.8710.4010.401,500
Jul 8, 20249.8710.209.8710.2010.20498
Jul 5, 202410.0010.0010.0010.0010.00-
Jul 4, 20249.939.939.939.939.93-
Jul 3, 20249.809.809.809.809.80-
Jul 2, 20249.6710.139.6710.1310.13510
Jul 1, 20249.609.939.609.939.93810
Jun 28, 20249.879.879.879.879.87-
Jun 27, 2024 0.05 Dividend
Jun 27, 20249.939.939.939.939.93-
Jun 26, 202410.1310.5310.1310.533.201,050
Jun 25, 202410.0710.4710.0710.473.18501
Jun 24, 202410.0710.4010.0010.403.167,275
Jun 21, 202410.0010.0010.0010.003.04-
Jun 20, 202410.0710.0710.0710.073.06-
Jun 19, 202410.0010.4010.0010.403.161,050
Jun 18, 202410.0010.4010.0010.003.04225
Jun 17, 202410.2010.2010.2010.203.10-
Jun 14, 202410.0010.0010.0010.003.04-
Jun 13, 20249.9310.279.9310.273.12270
Jun 12, 20249.939.939.939.933.02-
Jun 11, 202410.0010.4710.0010.473.18750
Jun 10, 202410.1310.1310.1310.133.08-
Jun 7, 202410.0710.0710.0710.073.06-
Jun 6, 202410.0010.0010.0010.003.04-
Jun 5, 202410.0710.5310.0710.533.2039
Jun 4, 20249.809.809.809.802.98-
Jun 3, 20249.679.679.679.672.94-
May 31, 20249.679.679.679.672.94-
May 30, 20249.479.479.479.472.88-
May 29, 20249.339.339.339.332.84-
May 28, 20249.339.339.339.332.84-
May 27, 20249.609.609.609.602.92-
May 24, 20249.539.539.539.532.90-
May 23, 20249.679.679.679.672.94-
May 22, 20249.279.279.279.272.82525
May 21, 20249.339.809.339.532.90900
May 20, 20249.479.479.479.472.88-
May 17, 20249.6710.209.6710.203.101,050
May 16, 20249.879.879.879.873.00-
May 15, 20249.679.679.679.672.94-
May 14, 20249.9310.409.9310.403.161,500
May 13, 20249.739.739.739.732.96-
May 10, 20249.739.739.739.732.96-
May 9, 20249.539.539.539.532.90-
May 8, 20249.339.879.339.873.00225
May 7, 20249.2710.009.2710.003.047,431
May 6, 20249.139.139.139.132.77-
May 3, 20249.279.279.279.272.82-
May 2, 20249.139.139.139.132.77-
Apr 30, 20249.079.079.079.072.75-
Apr 29, 20248.938.938.938.932.71-
Apr 26, 20248.938.938.938.932.71-
Apr 25, 20249.009.009.009.002.73-
Apr 24, 20249.079.079.079.072.75-
Apr 23, 20249.139.609.139.602.922,550
Apr 22, 20249.139.139.139.132.77-
Apr 19, 20248.739.208.739.202.79570
Apr 18, 20248.938.938.938.932.71-
Apr 17, 20248.938.938.938.932.71-
Apr 16, 20249.009.009.009.002.73-
Apr 15, 20249.079.079.079.072.75-
Apr 12, 20249.139.139.139.132.77-
Apr 11, 20249.079.609.079.602.92600
Apr 10, 20249.079.079.079.072.75-