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

Frankfurt - Delayed Quote EUR

YASKAWA Electric Corporation (YEC.F)

18.56
+0.32
+(1.75%)
At close: May 2 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.4618.5618.4618.5618.56-
Apr 30, 202518.4318.4718.2418.2418.24-
Apr 29, 202517.9918.0317.9117.9117.91-
Apr 28, 202517.9418.0417.9218.0418.04-
Apr 25, 202518.7619.3218.6519.3219.32500
Apr 24, 202517.8018.2317.7417.8717.87100
Apr 23, 202516.9117.1416.8917.1417.14-
Apr 22, 202516.0816.1816.0316.1816.18-
Apr 17, 202516.7016.8016.6916.8016.80-
Apr 16, 202516.3016.3016.3016.3016.30400
Apr 15, 202516.9116.9216.9016.9216.92-
Apr 14, 202517.0817.7317.0517.3017.30500
Apr 11, 202517.5017.6317.2817.6317.63-
Apr 10, 202518.1118.1118.1118.1118.1140
Apr 9, 202516.6017.0116.5516.5516.55-
Apr 8, 202517.9318.3917.9118.3918.39-
Apr 7, 202516.6717.6016.3017.6017.60150
Apr 4, 202520.3020.3719.8020.0020.00741
Apr 3, 202521.3121.3121.2821.2821.28600
Apr 2, 202522.5522.5822.5522.5722.57-
Apr 1, 202522.3522.6722.3522.6722.67-
Mar 31, 202522.6322.9122.3722.9022.9060
Mar 28, 202523.9323.9323.6623.6623.66-
Mar 27, 202524.5524.5524.4524.4524.45-
Mar 26, 202524.9024.9224.8724.8724.8720
Mar 25, 202524.4424.5524.4424.5524.55-
Mar 24, 202524.4025.3624.3625.3625.3625
Mar 21, 202525.3825.4725.3525.4725.47-
Mar 20, 202525.0725.1425.0725.1425.14-
Mar 19, 202524.9324.9324.8024.8024.8030
Mar 18, 202525.3526.4225.2726.4226.42403
Mar 17, 202524.5524.5524.5024.5024.50-
Mar 14, 202524.5424.5424.4824.4824.48-
Mar 13, 202524.1724.8123.8723.8723.87108
Mar 12, 202524.2924.3124.2924.3124.31-
Mar 11, 202524.4624.4624.3424.3524.35-
Mar 10, 202525.2925.4025.2925.3825.38-
Mar 7, 202524.7624.7624.7424.7424.74-
Mar 6, 202525.0825.1425.0825.1425.14-
Mar 5, 202524.9924.9924.9524.9524.95-
Mar 4, 202525.2825.3424.7624.7624.76186
Mar 3, 202525.4625.4925.1625.1625.16-
Feb 28, 202525.3625.3625.2125.2125.21100
Feb 27, 2025 0.2074884 Dividend
Feb 27, 202526.4326.4426.3526.4326.43-
Feb 26, 202526.7126.7326.6926.72-7.28-
Feb 25, 202527.4927.4927.3827.38-7.46-
Feb 24, 202528.5028.5027.5727.60-7.52125
Feb 21, 202527.3727.4527.3627.45-7.48-
Feb 20, 202526.8826.8826.7626.76-7.29-
Feb 19, 202526.3626.4526.3526.45-7.2110
Feb 18, 202525.8625.8625.8625.86-7.05-
Feb 17, 202525.8625.9625.8625.96-7.07-
Feb 14, 202526.1627.0226.1626.16-7.1310
Feb 13, 202527.3027.5426.2227.54-7.50199
Feb 12, 202527.5027.5027.5027.50-7.49-
Feb 11, 202527.2628.1827.1228.18-7.68300
Feb 10, 202527.3528.3227.2728.32-7.72375
Feb 7, 202525.9627.2625.9627.26-7.43537
Feb 6, 202525.4025.5225.4025.52-6.95-
Feb 5, 202525.7026.3525.7026.35-7.18-
Feb 4, 202526.1327.1926.0827.19-7.4125
Feb 3, 202526.1826.2926.1526.29-7.16-
Jan 31, 202527.6427.7027.6427.70-7.55-
Jan 30, 202527.3227.3527.3227.35-7.45-
Jan 29, 202528.0128.0328.0028.03-7.6475
Jan 28, 202528.0628.1328.0628.13-7.66-
Jan 27, 202527.2827.4527.2827.45-7.48-
Jan 24, 202527.9428.8227.8728.82-7.8518
Jan 23, 202527.5527.5927.5527.56-7.51-
Jan 22, 202528.2328.2528.2028.20-7.68-
Jan 21, 202527.3028.0527.3028.05-7.64436
Jan 20, 202527.1028.1327.0327.93-7.61435
Jan 17, 202526.2426.6526.2426.47-7.21150
Jan 16, 202525.2826.1025.2826.10-7.111,200
Jan 15, 202525.2525.3025.2225.30-6.89-
Jan 14, 202524.8024.8024.7324.73-6.74-
Jan 13, 202526.0026.0026.0026.00-7.08-
Jan 10, 202525.6725.7725.6625.77-7.02-
Jan 9, 202525.5925.5925.5525.59-6.97-
Jan 8, 202526.0426.0826.0326.08-7.11-
Jan 7, 202526.0026.4826.0026.00-7.08200
Jan 6, 202524.3424.8623.9124.86-6.77227
Jan 3, 202524.3224.3224.2924.30-6.62-
Jan 2, 202524.5424.5524.2524.25-6.61-
Dec 30, 202424.2124.2424.2124.24-6.60-
Dec 27, 202424.0624.0824.0524.05-6.55-
Dec 23, 202423.5823.6023.5423.54-6.41-
Dec 20, 202423.3823.3823.3123.31-6.35-
Dec 19, 202423.5623.5623.4623.46-6.39-
Dec 18, 202424.0924.0923.9323.94-6.5270
Dec 17, 202423.7423.8023.7423.79-6.48200
Dec 16, 202423.9424.4223.9424.42-6.65-
Dec 13, 202423.8123.8123.6423.64-6.44-
Dec 12, 202424.7724.8624.7424.74-6.74600
Dec 11, 202425.0925.0924.9824.98-6.81-
Dec 10, 202425.2925.3024.9924.99-6.81-
Dec 9, 202425.1625.1624.6724.67-6.72-
Dec 6, 202424.8024.9124.7624.91-6.79-
Dec 5, 202424.8724.8724.6424.64-6.71-
Dec 4, 202425.1225.1425.0725.07-6.83-
Dec 3, 202425.4825.5925.4225.59-6.97-
Dec 2, 202424.6124.6824.6024.68-6.72-
Nov 29, 202424.2124.2424.2024.24-6.60-
Nov 28, 202424.3024.3524.2824.35-6.63500
Nov 27, 202424.6324.6724.6124.61-6.7120
Nov 26, 202425.0225.0225.0225.02-6.823
Nov 25, 202425.3225.3225.2625.27-6.88-
Nov 22, 202425.1125.3825.0825.38-6.91600
Nov 21, 202425.3825.4825.3825.48-6.94-
Nov 20, 202424.8224.9024.8224.90-6.78-
Nov 19, 202425.1225.2725.1225.20-6.87-
Nov 18, 202425.3425.3425.2325.23-6.87-
Nov 15, 202424.7524.8724.7524.87-6.78-
Nov 14, 202425.0225.0525.0225.05-6.82-
Nov 13, 202425.3325.3825.3325.38-6.91-
Nov 12, 202426.0126.0125.9425.94-7.07-
Nov 11, 202426.0526.1426.0326.14-7.12390
Nov 8, 202426.7126.7626.7126.74-7.29-
Nov 7, 202426.8126.8126.7626.81-7.30300
Nov 6, 202427.3027.3027.2127.28-7.43-
Nov 5, 202426.5526.5726.5326.57-7.24-
Nov 4, 202425.8925.9325.8825.93-7.06-
Nov 1, 202425.8727.4025.8627.40-7.47300
Oct 31, 202426.4026.4226.3226.32-7.17-
Oct 30, 202426.1926.2326.1426.14-7.12-
Oct 29, 202425.8625.8625.8025.85-7.04-
Oct 28, 202425.8326.8825.8225.87-7.0525
Oct 25, 202425.2225.2225.1625.16-6.85-
Oct 24, 202425.0025.0024.9324.93-6.79-
Oct 23, 202426.1026.1025.2025.20-6.8745
Oct 22, 202426.1026.1026.1026.10-7.11-
Oct 21, 202426.4526.4526.3726.37-7.1840
Oct 18, 202426.4626.4726.4426.45-7.21-
Oct 17, 202426.9226.9826.8826.98-7.35-
Oct 16, 202427.1527.1527.1027.10-7.38-
Oct 15, 202427.9327.9527.9027.90-7.60-
Oct 14, 202427.8127.8127.7527.79-7.571,000
Oct 11, 202427.8727.8727.8227.82-7.58-
Oct 10, 202427.9328.0127.9328.01-7.63-
Oct 9, 202428.1228.2428.1228.24-7.69-
Oct 8, 202428.4728.9528.4728.95-7.89-
Oct 7, 202430.0630.0930.0630.06-8.19-
Oct 4, 202430.5131.1830.5131.14-8.48480
Oct 3, 202430.2630.3430.2630.28-8.25-
Oct 2, 202430.6330.6530.6030.65-8.35-
Oct 1, 202430.4530.7230.4530.72-8.37-
Sep 30, 202430.8730.9930.7930.99-8.44-
Sep 27, 202430.4030.6230.0030.62-8.3430
Sep 26, 202429.9331.0029.8829.99-8.173
Sep 25, 202429.1429.1529.0529.05-7.91-
Sep 24, 202427.6527.6827.5927.68-7.54-
Sep 23, 202427.6527.8527.6527.73-7.56-
Sep 20, 202427.8027.8127.6727.67-7.54-
Sep 19, 202427.5427.5627.3527.35-7.45-
Sep 18, 202427.5027.5027.4027.41-7.47-
Sep 17, 202427.4427.5127.3527.35-7.45-
Sep 16, 202429.1729.1727.9027.90-7.60100
Sep 13, 202427.8827.9727.8527.97-7.62-
Sep 12, 202427.8627.8627.8227.84-7.59-
Sep 11, 202426.8927.8926.7927.89-7.60180
Sep 10, 202426.9127.0226.9127.02-7.36-
Sep 9, 202427.3227.3827.2827.38-7.46-
Sep 6, 202427.5627.6127.4427.44-7.48-
Sep 5, 202427.9527.9527.8627.89-7.60-
Sep 4, 202428.2528.2528.2228.25-7.70-
Sep 3, 202430.0030.0130.0030.00-8.17154
Sep 2, 202429.6930.0029.6330.00-8.17-
Aug 30, 202430.0030.0130.0030.01-8.18-
Aug 29, 2024 0.2074884 Dividend
Aug 29, 202429.4529.4529.4029.40-8.01-
Aug 28, 202430.0031.0530.0030.001.0915
Aug 27, 202429.7730.0029.7430.001.09-
Aug 26, 202429.7329.7429.7029.721.08-
Aug 23, 202429.8929.8929.7929.791.08-
Aug 22, 202429.3929.4529.3029.301.06-
Aug 21, 202429.4629.5229.4229.521.07180
Aug 20, 202429.1729.3129.1729.311.06-
Aug 19, 202428.2628.2728.1828.181.02-
Aug 16, 202428.7128.9228.7128.921.05-
Aug 15, 202427.6127.6127.4027.401.00-
Aug 14, 202427.7227.7227.5027.501.00100
Aug 13, 202427.6827.8127.6827.811.01-
Aug 12, 202427.0927.1027.0327.030.98-
Aug 9, 202427.0828.3127.0828.311.03231
Aug 8, 202427.1727.2527.0927.090.98-
Aug 7, 202428.1428.1427.9928.031.02200
Aug 6, 202427.7028.1027.0028.101.02-
Aug 5, 202426.6026.6026.6026.600.97-
Aug 2, 202429.1629.1829.0929.141.06-
Aug 1, 202431.0931.1831.0831.081.13-
Jul 31, 202431.2531.6331.2531.631.15-
Jul 30, 202430.3730.5330.3730.531.11100
Jul 29, 202430.6330.6630.6230.641.11-
Jul 26, 202430.1430.1430.0430.041.09-
Jul 25, 202429.6829.7529.4229.421.07500
Jul 24, 202430.8030.8030.8030.801.12-
Jul 23, 202430.8030.8030.8030.801.12-
Jul 22, 202430.8030.8030.8030.801.12-
Jul 19, 202431.9631.9631.9631.961.16-
Jul 18, 202431.9631.9631.9631.961.16-
Jul 17, 202431.8431.9631.8431.961.16-
Jul 16, 202432.1032.1332.1032.131.17-
Jul 15, 202432.5534.1032.5034.101.2430
Jul 12, 202432.4032.5432.3632.541.18-
Jul 11, 202431.4431.9431.4431.941.16-
Jul 10, 202432.0032.0031.9731.971.16-
Jul 9, 202432.5932.6032.5432.541.18-
Jul 8, 202432.0832.0832.0332.051.16-
Jul 5, 202435.2635.2633.0033.001.20201
Jul 4, 202433.5033.5433.5033.541.22-
Jul 3, 202433.5033.5033.4633.501.22-
Jul 2, 202433.6233.6433.6233.621.22-
Jul 1, 202433.0433.0732.9832.981.20-
Jun 28, 202432.8232.9432.8132.941.20-
Jun 27, 202433.0533.0532.9732.971.20-
Jun 26, 202433.4733.4733.4033.401.21295
Jun 25, 202432.8932.9432.8932.941.20-
Jun 24, 202433.0733.0733.0233.021.20-
Jun 21, 202433.5933.7333.5933.641.22-
Jun 20, 202433.8633.8633.8033.801.23-
Jun 19, 202433.9535.5033.8535.501.29200
Jun 18, 202434.3334.3534.3234.351.25-
Jun 17, 202433.9933.9933.8133.811.23-
Jun 14, 202434.5834.9134.5834.911.27-
Jun 13, 202434.9935.0034.9335.001.27-
Jun 12, 202434.8836.6234.8736.621.3310
Jun 11, 202434.2334.4334.2334.431.25-
Jun 10, 202434.6834.7734.6834.771.26-
Jun 7, 202434.5834.6034.5134.511.25-
Jun 6, 202434.8934.9034.8634.861.27-
Jun 5, 202435.4435.4435.4035.411.29-
Jun 4, 202436.4636.7936.4636.791.34-
Jun 3, 202435.9036.0635.9036.061.31-
May 31, 202434.4834.4834.3434.341.25-
May 30, 202434.3534.3834.2634.261.24-
May 29, 202434.3334.3434.3234.341.25-
May 28, 202435.7435.8035.7335.801.30-
May 27, 202436.3836.3936.3436.341.321,000
May 24, 202436.0336.0335.8935.891.30-
May 23, 202436.1936.2436.0636.061.31-
May 22, 202435.2435.2935.2435.291.28-
May 21, 202435.6835.7035.6735.701.30-
May 20, 202436.8336.8836.7936.791.34-
May 17, 202436.4937.0336.4637.031.351,000
May 16, 202437.7237.7237.5337.531.36-
May 15, 202436.6936.8136.6936.811.34-
May 14, 202437.6237.6237.5537.551.36-
May 13, 202437.9537.9637.8637.861.38-
May 10, 202437.4837.4837.4637.481.36-
May 9, 202438.0338.0437.9637.961.38-
May 8, 202437.9137.9137.8137.811.37-
May 7, 202439.0539.1239.0139.011.42-
May 6, 202438.9838.9838.9138.911.41-
May 3, 202439.2139.2439.2039.231.43-
May 2, 202438.7138.9738.7138.971.42-

Related Tickers

ABBN.SW ABB Ltd
45.19
+4.63%
 
ABBNY ABB Ltd
54.96
+3.46%
 
VRT Vertiv Holdings Co
95.00
+2.65%
 
PLUG Plug Power Inc.
0.8431
-1.01%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.